BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 12,580
-610 (-4.62%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 13,320.00 | 13,480.00 | 13,160.00 | 13,190.00 | 13,190.00 | -2.37% | 8,311 |
| Mar 19, 2026 | 13,510.00 | 13,760.00 | 13,410.00 | 13,510.00 | 13,510.00 | 3.21% | 10,246 |
| Mar 18, 2026 | 13,170.00 | 13,200.00 | 13,000.00 | 13,090.00 | 13,090.00 | 1.55% | 7,801 |
| Mar 17, 2026 | 12,820.00 | 13,040.00 | 12,750.00 | 12,890.00 | 12,890.00 | 2.30% | 2,185 |
| Mar 16, 2026 | 12,530.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,600.00 | 0.80% | 2,040 |
| Mar 13, 2026 | 12,320.00 | 12,580.00 | 12,280.00 | 12,500.00 | 12,500.00 | 1.96% | 1,939 |
| Mar 12, 2026 | 12,250.00 | 12,440.00 | 12,220.00 | 12,260.00 | 12,260.00 | 1.74% | 3,812 |
| Mar 11, 2026 | 11,860.00 | 12,110.00 | 11,850.00 | 12,050.00 | 12,050.00 | 3.34% | 2,178 |
| Mar 10, 2026 | 11,800.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,660.00 | -2.18% | 1,741 |
| Mar 9, 2026 | 12,050.00 | 12,180.00 | 11,850.00 | 11,920.00 | 11,920.00 | -0.67% | 5,152 |
| Mar 6, 2026 | 11,820.00 | 12,030.00 | 11,690.00 | 12,000.00 | 12,000.00 | 3.45% | 2,543 |
| Mar 5, 2026 | 11,460.00 | 11,640.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.93% | 1,498 |
| Mar 4, 2026 | 11,500.00 | 11,500.00 | 11,280.00 | 11,380.00 | 11,380.00 | -0.70% | 737 |
| Mar 3, 2026 | 11,490.00 | 11,730.00 | 11,400.00 | 11,460.00 | 11,460.00 | -0.26% | 2,694 |
| Mar 2, 2026 | 11,740.00 | 11,740.00 | 11,360.00 | 11,490.00 | 11,490.00 | 0.88% | 5,063 |
| Feb 27, 2026 | 11,500.00 | 11,560.00 | 11,370.00 | 11,390.00 | 11,390.00 | 1.24% | 1,296 |
| Feb 26, 2026 | 11,120.00 | 11,410.00 | 11,030.00 | 11,250.00 | 11,250.00 | 0.18% | 1,044 |
| Feb 25, 2026 | 11,150.00 | 11,260.00 | 11,030.00 | 11,230.00 | 11,230.00 | 1.81% | 481 |
| Feb 24, 2026 | 11,080.00 | 11,160.00 | 11,010.00 | 11,030.00 | 11,030.00 | 0.09% | 3,097 |
| Feb 23, 2026 | 11,030.00 | 11,090.00 | 10,990.00 | 11,020.00 | 11,020.00 | -0.18% | 1,228 |
| Feb 20, 2026 | 11,110.00 | 11,110.00 | 10,960.00 | 11,040.00 | 11,040.00 | -2.21% | 985 |
| Feb 19, 2026 | 11,250.00 | 11,390.00 | 11,240.00 | 11,290.00 | 11,150.87 | 1.53% | 1,135 |
| Feb 18, 2026 | 11,070.00 | 11,280.00 | 11,070.00 | 11,120.00 | 10,982.97 | 0.72% | 1,293 |
| Feb 13, 2026 | 10,980.00 | 11,120.00 | 10,890.00 | 11,040.00 | 10,903.95 | 1.28% | 990 |
| Feb 12, 2026 | 11,180.00 | 11,240.00 | 10,830.00 | 10,900.00 | 10,765.68 | -4.39% | 812 |
| Feb 11, 2026 | 11,090.00 | 11,460.00 | 11,090.00 | 11,400.00 | 11,259.52 | 4.30% | 1,125 |
| Feb 10, 2026 | 11,040.00 | 11,100.00 | 10,620.00 | 10,930.00 | 10,795.31 | -6.10% | 3,527 |
| Feb 9, 2026 | 11,550.00 | 11,690.00 | 11,540.00 | 11,640.00 | 11,496.56 | 0.34% | 494 |
| Feb 6, 2026 | 11,550.00 | 11,760.00 | 11,480.00 | 11,600.00 | 11,457.05 | 0.52% | 580 |
| Feb 5, 2026 | 11,640.00 | 11,650.00 | 11,410.00 | 11,540.00 | 11,397.79 | -1.54% | 1,017 |
| Feb 4, 2026 | 11,680.00 | 11,830.00 | 11,640.00 | 11,720.00 | 11,575.57 | 1.91% | 1,039 |
| Feb 3, 2026 | 11,130.00 | 11,560.00 | 11,130.00 | 11,500.00 | 11,358.29 | 2.04% | 1,114 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 11,150.00 | 11,270.00 | 11,131.12 | -0.97% | 2,506 |
| Jan 30, 2026 | 11,460.00 | 11,500.00 | 11,250.00 | 11,380.00 | 11,239.76 | -0.70% | 5,018 |
| Jan 29, 2026 | 11,530.00 | 11,740.00 | 11,440.00 | 11,460.00 | 11,318.78 | 1.24% | 4,293 |
| Jan 28, 2026 | 11,360.00 | 11,410.00 | 11,230.00 | 11,320.00 | 11,180.50 | 0.35% | 3,518 |
| Jan 27, 2026 | 11,250.00 | 11,350.00 | 11,170.00 | 11,280.00 | 11,141.00 | 1.71% | 1,452 |
| Jan 26, 2026 | 11,120.00 | 11,180.00 | 11,030.00 | 11,090.00 | 10,953.34 | 0.09% | 1,424 |
| Jan 23, 2026 | 10,890.00 | 11,080.00 | 10,880.00 | 11,080.00 | 10,943.46 | 3.55% | 704 |
| Jan 22, 2026 | 10,600.00 | 10,700.00 | 10,580.00 | 10,700.00 | 10,568.14 | -0.93% | 312 |
| Jan 21, 2026 | 10,820.00 | 10,960.00 | 10,800.00 | 10,800.00 | 10,666.91 | 1.50% | 983 |
| Jan 20, 2026 | 10,650.00 | 10,760.00 | 10,610.00 | 10,640.00 | 10,508.88 | 0.38% | 1,191 |
| Jan 19, 2026 | 9,970.00 | 10,700.00 | 9,965.00 | 10,600.00 | 10,469.38 | -1.03% | 277 |
| Jan 16, 2026 | 10,800.00 | 10,800.00 | 10,680.00 | 10,710.00 | 10,578.02 | 1.04% | 631 |
| Jan 15, 2026 | 10,620.00 | 10,680.00 | 10,570.00 | 10,600.00 | 10,469.38 | -4.07% | 664 |
| Jan 14, 2026 | 10,800.00 | 11,070.00 | 10,680.00 | 11,050.00 | 10,913.83 | 2.31% | 3,203 |
| Jan 13, 2026 | 10,600.00 | 10,880.00 | 10,530.00 | 10,800.00 | 10,666.91 | 2.86% | 2,389 |
| Jan 12, 2026 | 10,630.00 | 10,630.00 | 10,440.00 | 10,500.00 | 10,370.61 | 0.10% | 995 |
| Jan 9, 2026 | 10,380.00 | 10,570.00 | 10,380.00 | 10,490.00 | 10,360.73 | 0.29% | 856 |
| Jan 8, 2026 | 10,330.00 | 10,460.00 | 10,220.00 | 10,460.00 | 10,331.10 | 0.87% | 2,517 |