BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 10,400
-90 (-0.86%)
Last updated: Oct 30, 2025, 4:56 PM BRT
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,460.00 | 10,500.00 | 10,370.00 | 10,400.00 | 10,400.00 | -0.86% | 1,161 |
| Oct 29, 2025 | 10,380.00 | 10,490.00 | 10,230.00 | 10,490.00 | 10,490.00 | 1.75% | 468 |
| Oct 28, 2025 | 10,200.00 | 10,380.00 | 10,180.00 | 10,310.00 | 10,310.00 | 1.88% | 1,245 |
| Oct 27, 2025 | 9,830.00 | 11,200.00 | 8,830.00 | 10,120.00 | 10,120.00 | -6.81% | 287 |
| Oct 24, 2025 | 10,810.00 | 10,890.00 | 10,700.00 | 10,860.00 | 10,860.00 | 0.46% | 1,475 |
| Oct 23, 2025 | 11,100.00 | 11,260.00 | 10,810.00 | 10,810.00 | 10,810.00 | -2.17% | 1,918 |
| Oct 22, 2025 | 10,660.00 | 11,100.00 | 10,660.00 | 11,050.00 | 11,050.00 | 3.76% | 1,607 |
| Oct 21, 2025 | 10,430.00 | 10,700.00 | 10,280.00 | 10,650.00 | 10,650.00 | 1.82% | 686 |
| Oct 20, 2025 | 10,230.00 | 10,470.00 | 10,190.00 | 10,460.00 | 10,460.00 | 1.65% | 1,364 |
| Oct 17, 2025 | 9,870.00 | 10,290.00 | 9,840.00 | 10,290.00 | 10,290.00 | 5.27% | 965 |
| Oct 16, 2025 | 9,765.00 | 9,840.00 | 9,675.00 | 9,775.00 | 9,775.00 | 0.10% | 1,457 |
| Oct 15, 2025 | 9,860.00 | 9,935.00 | 9,630.00 | 9,765.00 | 9,765.00 | -0.36% | 964 |
| Oct 14, 2025 | 9,420.00 | 9,805.00 | 9,400.00 | 9,800.00 | 9,800.00 | 1.82% | 1,220 |
| Oct 13, 2025 | 9,440.00 | 9,720.00 | 9,425.00 | 9,625.00 | 9,625.00 | -3.12% | 2,599 |
| Oct 9, 2025 | 10,790.00 | 10,790.00 | 9,920.00 | 9,935.00 | 9,935.00 | -6.71% | 650 |
| Oct 8, 2025 | 10,800.00 | 10,860.00 | 10,650.00 | 10,650.00 | 10,650.00 | -1.93% | 1,444 |
| Oct 7, 2025 | 10,620.00 | 10,910.00 | 10,520.00 | 10,860.00 | 10,860.00 | 2.36% | 855 |
| Oct 6, 2025 | 10,540.00 | 10,710.00 | 10,540.00 | 10,610.00 | 10,610.00 | 2.31% | 4,964 |
| Oct 3, 2025 | 10,680.00 | 10,740.00 | 10,370.00 | 10,370.00 | 10,370.00 | -1.71% | 1,306 |
| Oct 2, 2025 | 10,890.00 | 10,890.00 | 10,460.00 | 10,550.00 | 10,550.00 | -2.04% | 804 |
| Oct 1, 2025 | 10,810.00 | 10,920.00 | 10,690.00 | 10,770.00 | 10,770.00 | 1.89% | 4,335 |
| Sep 30, 2025 | 10,220.00 | 10,590.00 | 10,220.00 | 10,570.00 | 10,570.00 | 1.83% | 614 |
| Sep 29, 2025 | 10,310.00 | 10,420.00 | 10,240.00 | 10,380.00 | 10,380.00 | -0.48% | 455 |
| Sep 26, 2025 | 9,950.00 | 10,530.00 | 9,915.00 | 10,430.00 | 10,430.00 | 5.94% | 2,962 |
| Sep 25, 2025 | 9,805.00 | 9,880.00 | 9,725.00 | 9,845.00 | 9,845.00 | 0.46% | 1,249 |
| Sep 24, 2025 | 9,625.00 | 9,915.00 | 9,580.00 | 9,800.00 | 9,800.00 | -0.15% | 1,759 |
| Sep 23, 2025 | 9,890.00 | 9,900.00 | 9,590.00 | 9,815.00 | 9,815.00 | -1.06% | 1,257 |
| Sep 22, 2025 | 10,460.00 | 10,460.00 | 9,710.00 | 9,920.00 | 9,920.00 | -6.77% | 5,969 |
| 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 |