BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 10,760
+490 (4.77%)
At close: Sep 18, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 10,710.00 | 10,710.00 | 10,530.00 | 10,640.00 | 10,640.00 | -1.12% | 2,139 |
| Sep 18, 2025 | 10,350.00 | 10,790.00 | 10,340.00 | 10,760.00 | 10,760.00 | 4.77% | 3,052 |
| Sep 17, 2025 | 10,120.00 | 10,300.00 | 10,120.00 | 10,270.00 | 10,270.00 | 1.58% | 695 |
| Sep 16, 2025 | 10,150.00 | 10,220.00 | 10,060.00 | 10,110.00 | 10,110.00 | -1.08% | 1,513 |
| Sep 15, 2025 | 9,990.00 | 10,220.00 | 9,990.00 | 10,220.00 | 10,220.00 | 2.35% | 1,099 |
| Sep 12, 2025 | 10,050.00 | 10,050.00 | 9,915.00 | 9,985.00 | 9,985.00 | 0.10% | 666 |
| Sep 11, 2025 | 9,900.00 | 9,985.00 | 9,835.00 | 9,975.00 | 9,975.00 | -0.05% | 1,333 |
| Sep 10, 2025 | 9,825.00 | 9,980.00 | 9,785.00 | 9,980.00 | 9,980.00 | 2.10% | 2,133 |
| Sep 9, 2025 | 9,850.00 | 10,030.00 | 9,775.00 | 9,775.00 | 9,775.00 | 0.21% | 997 |
| Sep 8, 2025 | 9,895.00 | 9,910.00 | 9,675.00 | 9,755.00 | 9,755.00 | 3.89% | 692 |
| Sep 5, 2025 | 9,450.00 | 9,450.00 | 9,320.00 | 9,390.00 | 9,390.00 | -0.53% | 1,120 |
| Sep 4, 2025 | 9,380.00 | 9,520.00 | 9,370.00 | 9,440.00 | 9,440.00 | -0.42% | 1,291 |
| Sep 3, 2025 | 9,550.00 | 9,560.00 | 9,390.00 | 9,480.00 | 9,480.00 | -1.56% | 1,476 |
| Sep 2, 2025 | 9,550.00 | 9,660.00 | 9,530.00 | 9,630.00 | 9,630.00 | 1.37% | 6,066 |
| Sep 1, 2025 | 9,090.00 | 10,400.00 | 9,090.00 | 9,500.00 | 9,500.00 | -0.21% | 1,465 |
| Aug 29, 2025 | 9,430.00 | 9,580.00 | 9,350.00 | 9,520.00 | 9,520.00 | 0.53% | 1,074 |
| Aug 28, 2025 | 9,380.00 | 9,500.00 | 9,360.00 | 9,470.00 | 9,470.00 | -0.32% | 1,093 |
| Aug 27, 2025 | 9,470.00 | 9,570.00 | 9,470.00 | 9,500.00 | 9,500.00 | 0.96% | 764 |
| Aug 26, 2025 | 9,390.00 | 9,420.00 | 9,300.00 | 9,410.00 | 9,410.00 | -1.36% | 2,295 |
| Aug 25, 2025 | 9,300.00 | 9,550.00 | 9,300.00 | 9,540.00 | 9,540.00 | 3.47% | 569 |
| Aug 22, 2025 | 9,000.00 | 9,220.00 | 9,000.00 | 9,220.00 | 9,220.00 | 2.90% | 1,822 |
| Aug 21, 2025 | 8,860.00 | 9,000.00 | 8,830.00 | 8,960.00 | 8,960.00 | 0.67% | 693 |
| Aug 20, 2025 | 8,890.00 | 8,920.00 | 8,820.00 | 8,900.00 | 8,900.00 | 1.14% | 738 |
| Aug 19, 2025 | 8,880.00 | 8,900.00 | 8,750.00 | 8,800.00 | 8,800.00 | -0.45% | 1,253 |
| Aug 18, 2025 | 8,860.00 | 8,920.00 | 8,820.00 | 8,840.00 | 8,840.00 | -0.56% | 1,171 |
| Aug 14, 2025 | 8,870.00 | 8,920.00 | 8,820.00 | 8,890.00 | 8,890.00 | -1.55% | 1,544 |
| Aug 13, 2025 | 9,000.00 | 9,070.00 | 8,970.00 | 9,030.00 | 8,898.29 | -0.22% | 711 |
| Aug 12, 2025 | 8,980.00 | 9,140.00 | 8,980.00 | 9,050.00 | 8,918.00 | 0.78% | 2,444 |
| Aug 11, 2025 | 9,180.00 | 9,190.00 | 8,980.00 | 8,980.00 | 8,849.02 | -1.75% | 6,344 |
| Aug 8, 2025 | 9,080.00 | 9,190.00 | 9,030.00 | 9,140.00 | 9,006.69 | 0.66% | 2,775 |
| Aug 7, 2025 | 9,120.00 | 9,300.00 | 9,080.00 | 9,080.00 | 8,947.56 | 0.55% | 1,058 |
| Aug 6, 2025 | 9,200.00 | 9,250.00 | 9,010.00 | 9,030.00 | 8,898.29 | 0.22% | 1,527 |
| Aug 5, 2025 | 8,920.00 | 9,060.00 | 8,870.00 | 9,010.00 | 8,878.58 | 2.04% | 1,605 |
| Aug 4, 2025 | 8,700.00 | 8,870.00 | 8,330.00 | 8,830.00 | 8,701.21 | 1.96% | 6,163 |
| Aug 1, 2025 | 8,700.00 | 8,750.00 | 8,560.00 | 8,660.00 | 8,533.69 | -0.46% | 1,372 |
| Jul 31, 2025 | 8,480.00 | 8,820.00 | 8,480.00 | 8,700.00 | 8,573.10 | 2.84% | 2,395 |
| Jul 30, 2025 | 8,410.00 | 8,530.00 | 8,340.00 | 8,460.00 | 8,336.61 | -0.35% | 709 |
| Jul 29, 2025 | 8,500.00 | 8,510.00 | 8,390.00 | 8,490.00 | 8,366.17 | 0.47% | 2,157 |
| Jul 28, 2025 | 8,370.00 | 8,470.00 | 8,370.00 | 8,450.00 | 8,326.75 | 2.18% | 1,369 |
| Jul 25, 2025 | 8,120.00 | 8,310.00 | 8,120.00 | 8,270.00 | 8,149.38 | 0.61% | 888 |
| Jul 24, 2025 | 8,190.00 | 8,260.00 | 8,110.00 | 8,220.00 | 8,100.11 | -0.60% | 825 |
| Jul 23, 2025 | 8,270.00 | 8,370.00 | 8,260.00 | 8,270.00 | 8,149.38 | 0.85% | 713 |
| Jul 22, 2025 | 8,340.00 | 8,400.00 | 8,190.00 | 8,200.00 | 8,080.40 | -1.20% | 808 |
| Jul 21, 2025 | 8,310.00 | 8,430.00 | 8,280.00 | 8,300.00 | 8,178.94 | 0.48% | 1,730 |
| Jul 18, 2025 | 8,310.00 | 8,430.00 | 8,260.00 | 8,260.00 | 8,139.52 | 0.49% | 1,219 |
| Jul 17, 2025 | 8,050.00 | 8,270.00 | 8,050.00 | 8,220.00 | 8,100.11 | 1.23% | 765 |
| Jul 16, 2025 | 8,070.00 | 8,210.00 | 8,050.00 | 8,120.00 | 8,001.56 | - | 398 |
| Jul 15, 2025 | 8,320.00 | 8,320.00 | 8,100.00 | 8,120.00 | 8,001.56 | -2.29% | 1,154 |
| Jul 14, 2025 | 8,260.00 | 8,340.00 | 8,100.00 | 8,310.00 | 8,188.79 | 0.36% | 1,986 |
| Jul 11, 2025 | 8,250.00 | 8,360.00 | 8,180.00 | 8,280.00 | 8,159.23 | 3.63% | 1,555 |