Novartis AG (BCBA:NVS)
Argentina · Delayed Price · Currency is ARS 56,475
+275 (0.49%)
At close: May 22, 2026
BCBA:NVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 56,200.00 | 56,625.00 | 56,075.00 | 56,475.00 | 56,475.00 | 0.49% | 5,849 |
| May 21, 2026 | 56,250.00 | 56,450.00 | 56,200.00 | 56,200.00 | 56,200.00 | - | 13 |
| May 20, 2026 | 56,475.00 | 56,475.00 | 56,125.00 | 56,200.00 | 56,200.00 | 0.18% | 71 |
| May 19, 2026 | 55,725.00 | 56,250.00 | 55,725.00 | 56,100.00 | 56,100.00 | 1.22% | 1,527 |
| May 18, 2026 | 55,725.00 | 55,725.00 | 55,400.00 | 55,425.00 | 55,425.00 | 0.73% | 76 |
| May 15, 2026 | 55,550.00 | 55,675.00 | 54,900.00 | 55,025.00 | 55,025.00 | -0.95% | 116 |
| May 14, 2026 | 55,800.00 | 55,925.00 | 55,500.00 | 55,550.00 | 55,550.00 | -0.04% | 2,231 |
| May 13, 2026 | 55,000.00 | 55,725.00 | 55,000.00 | 55,575.00 | 55,575.00 | 1.79% | 2,578 |
| May 12, 2026 | 54,350.00 | 55,000.00 | 54,350.00 | 54,600.00 | 54,600.00 | 1.82% | 104 |
| May 11, 2026 | 54,075.00 | 54,075.00 | 53,625.00 | 53,625.00 | 53,625.00 | -1.42% | 5 |
| May 8, 2026 | 54,425.00 | 54,475.00 | 54,150.00 | 54,400.00 | 54,400.00 | 0.74% | 838 |
| May 7, 2026 | 54,300.00 | 54,325.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.82% | 85 |
| May 6, 2026 | 54,850.00 | 55,075.00 | 54,800.00 | 55,000.00 | 55,000.00 | 1.71% | 138 |
| May 5, 2026 | 54,200.00 | 54,200.00 | 54,075.00 | 54,075.00 | 54,075.00 | -0.46% | 18 |
| May 4, 2026 | 54,275.00 | 54,475.00 | 54,050.00 | 54,325.00 | 54,325.00 | -2.12% | 32 |
| Apr 30, 2026 | 54,425.00 | 55,500.00 | 54,350.00 | 55,500.00 | 55,500.00 | 3.93% | 248 |
| Apr 29, 2026 | 54,025.00 | 54,025.00 | 53,350.00 | 53,400.00 | 53,400.00 | -2.42% | 71 |
| Apr 28, 2026 | 54,525.00 | 55,000.00 | 54,425.00 | 54,725.00 | 54,725.00 | - | 13 |
| Apr 27, 2026 | 54,325.00 | 55,000.00 | 54,325.00 | 54,725.00 | 54,725.00 | 0.64% | 111 |
| Apr 24, 2026 | 54,000.00 | 54,375.00 | 53,700.00 | 54,375.00 | 54,375.00 | -0.14% | 14 |
| Apr 23, 2026 | 54,775.00 | 54,775.00 | 54,450.00 | 54,450.00 | 54,450.00 | 0.46% | 498 |
| Apr 22, 2026 | 54,500.00 | 54,500.00 | 54,125.00 | 54,200.00 | 54,200.00 | -0.60% | 85 |
| Apr 21, 2026 | 55,500.00 | 55,500.00 | 54,525.00 | 54,525.00 | 54,525.00 | -1.80% | 288 |
| Apr 20, 2026 | 55,300.00 | 55,650.00 | 55,100.00 | 55,525.00 | 55,525.00 | -0.13% | 432 |
| Apr 17, 2026 | 54,800.00 | 55,600.00 | 54,800.00 | 55,600.00 | 55,600.00 | 2.16% | 918 |
| Apr 16, 2026 | 54,500.00 | 54,625.00 | 54,200.00 | 54,425.00 | 54,425.00 | -1.72% | 116 |
| Apr 15, 2026 | 56,575.00 | 56,575.00 | 55,375.00 | 55,375.00 | 55,375.00 | -1.64% | 86 |
| Apr 14, 2026 | 56,525.00 | 56,525.00 | 56,175.00 | 56,300.00 | 56,300.00 | -0.35% | 31 |
| Apr 13, 2026 | 56,750.00 | 56,750.00 | 56,150.00 | 56,500.00 | 56,500.00 | -0.35% | 639 |
| Apr 10, 2026 | 57,375.00 | 57,375.00 | 56,700.00 | 56,700.00 | 56,700.00 | -1.09% | 321 |
| Apr 9, 2026 | 56,525.00 | 57,650.00 | 56,425.00 | 57,325.00 | 57,325.00 | 0.35% | 68 |
| Apr 8, 2026 | 56,825.00 | 57,125.00 | 56,825.00 | 57,125.00 | 57,125.00 | 1.92% | 75 |
| Apr 7, 2026 | 56,000.00 | 56,200.00 | 55,925.00 | 56,050.00 | 56,050.00 | -1.10% | 69 |
| Apr 6, 2026 | 56,950.00 | 56,950.00 | 56,650.00 | 56,675.00 | 56,675.00 | -1.86% | 17 |
| Apr 1, 2026 | 57,225.00 | 57,875.00 | 57,200.00 | 57,750.00 | 57,750.00 | 2.90% | 169 |
| Mar 31, 2026 | 55,825.00 | 56,125.00 | 55,625.00 | 56,125.00 | 56,125.00 | 0.54% | 23 |
| Mar 30, 2026 | 55,275.00 | 55,825.00 | 55,200.00 | 55,825.00 | 55,825.00 | 1.87% | 1,084 |
| Mar 27, 2026 | 54,400.00 | 54,825.00 | 54,400.00 | 54,800.00 | 54,800.00 | 1.20% | 54 |
| Mar 26, 2026 | 54,125.00 | 54,325.00 | 54,125.00 | 54,150.00 | 54,150.00 | -1.14% | 90 |
| Mar 25, 2026 | 55,100.00 | 55,100.00 | 54,775.00 | 54,775.00 | 54,775.00 | 0.87% | 10 |
| Mar 23, 2026 | 54,075.00 | 54,300.00 | 53,900.00 | 54,300.00 | 54,300.00 | 1.21% | 13 |
| Mar 20, 2026 | 54,650.00 | 54,650.00 | 53,525.00 | 53,650.00 | 53,650.00 | -1.38% | 74 |
| Mar 19, 2026 | 54,950.00 | 54,950.00 | 54,200.00 | 54,400.00 | 54,400.00 | -1.36% | 28 |
| Mar 18, 2026 | 55,525.00 | 55,725.00 | 55,150.00 | 55,150.00 | 55,150.00 | -3.03% | 154 |
| Mar 17, 2026 | 56,850.00 | 57,050.00 | 56,850.00 | 56,875.00 | 56,875.00 | 0.04% | 11 |
| Mar 16, 2026 | 56,800.00 | 56,850.00 | 56,625.00 | 56,850.00 | 56,850.00 | 0.57% | 39 |
| Mar 13, 2026 | 56,700.00 | 56,700.00 | 56,075.00 | 56,525.00 | 56,525.00 | 0.36% | 47 |
| Mar 12, 2026 | 56,550.00 | 56,550.00 | 56,250.00 | 56,325.00 | 56,325.00 | -0.53% | 40 |
| Mar 11, 2026 | 56,850.00 | 56,950.00 | 56,625.00 | 56,625.00 | 56,625.00 | -2.77% | 21 |
| Mar 10, 2026 | 59,375.00 | 59,600.00 | 59,100.00 | 59,225.00 | 58,236.59 | -1.46% | 441 |