BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 14,290
+520 (3.78%)
At close: Sep 23, 2026
BCBA:BP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14,090.00 | 14,290.00 | 14,090.00 | 14,260.00 | 14,260.00 | 3.56% | 432 |
| Sep 22, 2026 | 13,690.00 | 13,940.00 | 13,580.00 | 13,770.00 | 13,770.00 | - | 1,138 |
| Sep 21, 2026 | 14,220.00 | 14,240.00 | 13,760.00 | 13,770.00 | 13,770.00 | -3.30% | 649 |
| Sep 18, 2026 | 14,290.00 | 14,360.00 | 14,220.00 | 14,240.00 | 14,240.00 | -1.39% | 148 |
| Sep 17, 2026 | 14,470.00 | 14,600.00 | 14,400.00 | 14,440.00 | 14,440.00 | -0.28% | 525 |
| Sep 16, 2026 | 14,940.00 | 14,940.00 | 14,470.00 | 14,480.00 | 14,480.00 | -3.14% | 11,998 |
| Sep 15, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 14,950.00 | 14,950.00 | 2.26% | 582 |
| Sep 14, 2026 | 14,910.00 | 14,970.00 | 14,550.00 | 14,620.00 | 14,620.00 | -0.61% | 2,043 |
| Sep 11, 2026 | 14,750.00 | 14,770.00 | 14,620.00 | 14,710.00 | 14,710.00 | 0.07% | 1,457 |
| Sep 10, 2026 | 14,800.00 | 14,800.00 | 14,530.00 | 14,700.00 | 14,700.00 | 1.03% | 837 |
| Sep 9, 2026 | 14,520.00 | 14,560.00 | 14,350.00 | 14,550.00 | 14,550.00 | 1.96% | 778 |
| Sep 8, 2026 | 14,320.00 | 14,420.00 | 14,140.00 | 14,270.00 | 14,270.00 | 3.18% | 1,172 |
| Sep 7, 2026 | 14,350.00 | 14,390.00 | 13,770.00 | 13,830.00 | 13,830.00 | -0.29% | 438 |
| Sep 4, 2026 | 13,860.00 | 13,950.00 | 13,680.00 | 13,870.00 | 13,870.00 | - | 3,457 |
| Sep 3, 2026 | 14,020.00 | 14,020.00 | 13,830.00 | 13,870.00 | 13,870.00 | -1.14% | 8,099 |
| Sep 2, 2026 | 13,990.00 | 14,120.00 | 13,910.00 | 14,030.00 | 14,030.00 | -1.13% | 3,390 |
| Sep 1, 2026 | 13,980.00 | 14,210.00 | 13,950.00 | 14,190.00 | 14,190.00 | 3.65% | 11,524 |
| Aug 31, 2026 | 13,710.00 | 13,850.00 | 13,600.00 | 13,690.00 | 13,690.00 | 1.48% | 389 |
| Aug 28, 2026 | 13,460.00 | 13,540.00 | 13,390.00 | 13,490.00 | 13,490.00 | -0.44% | 366 |
| Aug 27, 2026 | 13,620.00 | 13,620.00 | 13,410.00 | 13,550.00 | 13,550.00 | -0.51% | 372 |
| Aug 26, 2026 | 13,680.00 | 13,740.00 | 13,550.00 | 13,620.00 | 13,620.00 | -0.80% | 558 |
| Aug 25, 2026 | 13,980.00 | 13,980.00 | 13,720.00 | 13,730.00 | 13,730.00 | -1.86% | 700 |
| Aug 24, 2026 | 14,190.00 | 14,190.00 | 13,880.00 | 13,990.00 | 13,990.00 | -1.55% | 1,295 |
| Aug 21, 2026 | 14,380.00 | 14,380.00 | 14,170.00 | 14,210.00 | 14,210.00 | -0.77% | 308 |
| Aug 20, 2026 | 14,250.00 | 14,370.00 | 14,190.00 | 14,320.00 | 14,320.00 | 3.62% | 1,316 |
| Aug 19, 2026 | 13,850.00 | 13,980.00 | 13,790.00 | 13,820.00 | 13,820.00 | 1.10% | 1,008 |
| Aug 18, 2026 | 13,770.00 | 13,770.00 | 13,650.00 | 13,670.00 | 13,670.00 | 2.24% | 638 |
| Aug 14, 2026 | 13,380.00 | 13,540.00 | 13,370.00 | 13,370.00 | 13,370.00 | -0.56% | 671 |
| Aug 13, 2026 | 13,570.00 | 13,610.00 | 13,370.00 | 13,600.00 | 13,444.95 | -0.07% | 351 |
| Aug 12, 2026 | 13,590.00 | 13,690.00 | 13,440.00 | 13,610.00 | 13,454.84 | -0.29% | 572 |
| Aug 11, 2026 | 13,640.00 | 13,730.00 | 13,540.00 | 13,650.00 | 13,494.38 | 0.81% | 1,089 |
| Aug 10, 2026 | 13,300.00 | 13,640.00 | 13,260.00 | 13,540.00 | 13,385.64 | 2.81% | 1,428 |
| Aug 7, 2026 | 13,220.00 | 13,300.00 | 13,090.00 | 13,170.00 | 13,019.85 | -1.57% | 834 |
| Aug 6, 2026 | 13,110.00 | 13,380.00 | 13,110.00 | 13,380.00 | 13,227.46 | 3.16% | 857 |
| Aug 5, 2026 | 13,460.00 | 13,510.00 | 12,970.00 | 12,970.00 | 12,822.13 | -3.21% | 2,028 |
| Aug 4, 2026 | 13,570.00 | 13,570.00 | 13,300.00 | 13,400.00 | 13,247.23 | -3.94% | 1,866 |
| Aug 3, 2026 | 13,950.00 | 14,080.00 | 13,790.00 | 13,950.00 | 13,790.96 | -1.83% | 1,044 |
| Jul 31, 2026 | 13,900.00 | 14,270.00 | 13,900.00 | 14,210.00 | 14,048.00 | 3.05% | 934 |
| Jul 30, 2026 | 13,700.00 | 13,890.00 | 13,640.00 | 13,790.00 | 13,632.79 | 0.15% | 548 |
| Jul 29, 2026 | 13,740.00 | 13,890.00 | 13,740.00 | 13,770.00 | 13,613.01 | 3.61% | 564 |
| Jul 28, 2026 | 13,640.00 | 13,700.00 | 13,280.00 | 13,290.00 | 13,138.49 | -1.99% | 561 |
| Jul 27, 2026 | 13,550.00 | 13,760.00 | 13,550.00 | 13,560.00 | 13,405.41 | -2.80% | 1,886 |
| Jul 24, 2026 | 14,010.00 | 14,110.00 | 13,870.00 | 13,950.00 | 13,790.96 | 0.50% | 754 |
| Jul 23, 2026 | 14,030.00 | 14,060.00 | 13,880.00 | 13,880.00 | 13,721.76 | 1.91% | 1,544 |
| Jul 22, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,620.00 | 13,464.72 | 1.34% | 1,451 |
| Jul 21, 2026 | 13,300.00 | 13,440.00 | 13,240.00 | 13,440.00 | 13,286.78 | 1.36% | 801 |
| Jul 20, 2026 | 13,080.00 | 13,300.00 | 13,060.00 | 13,260.00 | 13,108.83 | 0.61% | 665 |
| Jul 17, 2026 | 13,030.00 | 13,200.00 | 13,030.00 | 13,180.00 | 13,029.74 | 2.73% | 433 |
| Jul 16, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,830.00 | 12,683.73 | -0.77% | 310 |
| Jul 15, 2026 | 12,870.00 | 12,940.00 | 12,790.00 | 12,930.00 | 12,782.59 | 0.47% | 484 |