BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 10,890
-320 (-2.85%)
At close: Dec 5, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,870.00 | 11,040.00 | 10,860.00 | 10,890.00 | 10,890.00 | -2.85% | 989 |
| Dec 4, 2025 | 11,240.00 | 11,290.00 | 11,160.00 | 11,210.00 | 11,210.00 | -0.27% | 326 |
| Dec 3, 2025 | 11,200.00 | 11,300.00 | 11,120.00 | 11,240.00 | 11,240.00 | 1.81% | 877 |
| Dec 2, 2025 | 11,140.00 | 11,140.00 | 11,010.00 | 11,040.00 | 11,040.00 | -0.45% | 689 |
| Dec 1, 2025 | 11,110.00 | 11,110.00 | 10,970.00 | 11,090.00 | 11,090.00 | 0.82% | 690 |
| Nov 28, 2025 | 10,910.00 | 11,090.00 | 10,850.00 | 11,000.00 | 11,000.00 | 1.57% | 969 |
| Nov 27, 2025 | 10,980.00 | 11,000.00 | 10,560.00 | 10,830.00 | 10,830.00 | -1.63% | 556 |
| Nov 26, 2025 | 10,860.00 | 11,080.00 | 10,860.00 | 11,010.00 | 11,010.00 | 1.19% | 984 |
| Nov 25, 2025 | 10,690.00 | 10,930.00 | 10,690.00 | 10,880.00 | 10,880.00 | 0.83% | 1,172 |
| Nov 21, 2025 | 10,670.00 | 10,850.00 | 10,600.00 | 10,790.00 | 10,790.00 | 1.12% | 213 |
| Nov 20, 2025 | 10,620.00 | 10,800.00 | 10,600.00 | 10,670.00 | 10,670.00 | 1.33% | 799 |
| Nov 19, 2025 | 10,600.00 | 10,630.00 | 10,470.00 | 10,530.00 | 10,530.00 | -2.14% | 1,005 |
| Nov 18, 2025 | 10,760.00 | 10,820.00 | 10,630.00 | 10,760.00 | 10,760.00 | -0.74% | 884 |
| Nov 17, 2025 | 10,830.00 | 10,970.00 | 10,800.00 | 10,840.00 | 10,840.00 | 0.09% | 373 |
| Nov 14, 2025 | 10,660.00 | 10,860.00 | 10,660.00 | 10,830.00 | 10,830.00 | 0.56% | 430 |
| Nov 13, 2025 | 10,820.00 | 10,940.00 | 10,770.00 | 10,770.00 | 10,629.43 | -1.10% | 1,398 |
| Nov 12, 2025 | 10,980.00 | 10,980.00 | 10,790.00 | 10,890.00 | 10,747.86 | -1.45% | 15,099 |
| Nov 11, 2025 | 10,990.00 | 11,140.00 | 10,950.00 | 11,050.00 | 10,905.77 | 0.55% | 2,003 |
| Nov 10, 2025 | 10,760.00 | 10,990.00 | 10,690.00 | 10,990.00 | 10,846.55 | 2.23% | 2,073 |
| Nov 7, 2025 | 10,790.00 | 10,890.00 | 10,690.00 | 10,750.00 | 10,609.69 | -0.37% | 1,038 |
| Nov 6, 2025 | 10,830.00 | 10,830.00 | 10,650.00 | 10,790.00 | 10,649.16 | 1.03% | 443 |
| Nov 5, 2025 | 10,780.00 | 10,890.00 | 10,610.00 | 10,680.00 | 10,540.60 | -0.28% | 1,654 |
| Nov 4, 2025 | 10,670.00 | 10,890.00 | 10,560.00 | 10,710.00 | 10,570.21 | 0.56% | 1,594 |
| Nov 3, 2025 | 10,590.00 | 10,660.00 | 10,430.00 | 10,650.00 | 10,510.99 | 1.24% | 1,276 |
| Oct 31, 2025 | 10,320.00 | 10,590.00 | 10,320.00 | 10,520.00 | 10,382.69 | 1.15% | 799 |
| Oct 30, 2025 | 10,460.00 | 10,500.00 | 10,370.00 | 10,400.00 | 10,264.25 | -0.86% | 1,161 |
| Oct 29, 2025 | 10,380.00 | 10,490.00 | 10,230.00 | 10,490.00 | 10,353.08 | 1.75% | 468 |
| Oct 28, 2025 | 10,200.00 | 10,380.00 | 10,180.00 | 10,310.00 | 10,175.43 | 1.88% | 1,245 |
| Oct 27, 2025 | 9,830.00 | 11,200.00 | 8,830.00 | 10,120.00 | 9,987.91 | -6.81% | 287 |
| Oct 24, 2025 | 10,810.00 | 10,890.00 | 10,700.00 | 10,860.00 | 10,718.25 | 0.46% | 1,475 |
| Oct 23, 2025 | 11,100.00 | 11,260.00 | 10,810.00 | 10,810.00 | 10,668.90 | -2.17% | 1,918 |
| Oct 22, 2025 | 10,660.00 | 11,100.00 | 10,660.00 | 11,050.00 | 10,905.77 | 3.76% | 1,607 |
| Oct 21, 2025 | 10,430.00 | 10,700.00 | 10,280.00 | 10,650.00 | 10,510.99 | 1.82% | 686 |
| Oct 20, 2025 | 10,230.00 | 10,470.00 | 10,190.00 | 10,460.00 | 10,323.47 | 1.65% | 1,364 |
| Oct 17, 2025 | 9,870.00 | 10,290.00 | 9,840.00 | 10,290.00 | 10,155.69 | 5.27% | 965 |
| Oct 16, 2025 | 9,765.00 | 9,840.00 | 9,675.00 | 9,775.00 | 9,647.41 | 0.10% | 1,457 |
| Oct 15, 2025 | 9,860.00 | 9,935.00 | 9,630.00 | 9,765.00 | 9,637.54 | -0.36% | 964 |
| Oct 14, 2025 | 9,420.00 | 9,805.00 | 9,400.00 | 9,800.00 | 9,672.09 | 1.82% | 1,220 |
| Oct 13, 2025 | 9,440.00 | 9,720.00 | 9,425.00 | 9,625.00 | 9,499.37 | -3.12% | 2,599 |
| Oct 9, 2025 | 10,790.00 | 10,790.00 | 9,920.00 | 9,935.00 | 9,805.32 | -6.71% | 650 |
| Oct 8, 2025 | 10,800.00 | 10,860.00 | 10,650.00 | 10,650.00 | 10,510.99 | -1.93% | 1,444 |
| Oct 7, 2025 | 10,620.00 | 10,910.00 | 10,520.00 | 10,860.00 | 10,718.25 | 2.36% | 855 |
| Oct 6, 2025 | 10,540.00 | 10,710.00 | 10,540.00 | 10,610.00 | 10,471.51 | 2.31% | 4,964 |
| Oct 3, 2025 | 10,680.00 | 10,740.00 | 10,370.00 | 10,370.00 | 10,234.65 | -1.71% | 1,306 |
| Oct 2, 2025 | 10,890.00 | 10,890.00 | 10,460.00 | 10,550.00 | 10,412.30 | -2.04% | 804 |
| Oct 1, 2025 | 10,810.00 | 10,920.00 | 10,690.00 | 10,770.00 | 10,629.43 | 1.89% | 4,335 |
| Sep 30, 2025 | 10,220.00 | 10,590.00 | 10,220.00 | 10,570.00 | 10,432.04 | 1.83% | 614 |
| Sep 29, 2025 | 10,310.00 | 10,420.00 | 10,240.00 | 10,380.00 | 10,244.52 | -0.48% | 455 |
| Sep 26, 2025 | 9,950.00 | 10,530.00 | 9,915.00 | 10,430.00 | 10,293.86 | 5.94% | 2,962 |
| Sep 25, 2025 | 9,805.00 | 9,880.00 | 9,725.00 | 9,845.00 | 9,716.50 | 0.46% | 1,249 |