BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 10,060
-590 (-5.54%)
At close: Oct 9, 2025
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 8,912.23 | -0.22% | 711 |
| Aug 12, 2025 | 8,980.00 | 9,140.00 | 8,980.00 | 9,050.00 | 8,931.97 | 0.78% | 2,444 |
| Aug 11, 2025 | 9,180.00 | 9,190.00 | 8,980.00 | 8,980.00 | 8,862.88 | -1.75% | 6,344 |
| Aug 8, 2025 | 9,080.00 | 9,190.00 | 9,030.00 | 9,140.00 | 9,020.80 | 0.66% | 2,775 |
| Aug 7, 2025 | 9,120.00 | 9,300.00 | 9,080.00 | 9,080.00 | 8,961.58 | 0.55% | 1,058 |
| Aug 6, 2025 | 9,200.00 | 9,250.00 | 9,010.00 | 9,030.00 | 8,912.23 | 0.22% | 1,527 |
| Aug 5, 2025 | 8,920.00 | 9,060.00 | 8,870.00 | 9,010.00 | 8,892.49 | 2.04% | 1,605 |
| Aug 4, 2025 | 8,700.00 | 8,870.00 | 8,330.00 | 8,830.00 | 8,714.84 | 1.96% | 6,163 |
| Aug 1, 2025 | 8,700.00 | 8,750.00 | 8,560.00 | 8,660.00 | 8,547.06 | -0.46% | 1,372 |
| Jul 31, 2025 | 8,480.00 | 8,820.00 | 8,480.00 | 8,700.00 | 8,586.54 | 2.84% | 2,395 |