BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 14,180
+210 (1.50%)
At close: Apr 30, 2026
BCBA:BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13,930.00 | 14,210.00 | 13,780.00 | 14,180.00 | 14,180.00 | 1.50% | 610 |
| Apr 29, 2026 | 14,080.00 | 14,100.00 | 13,770.00 | 13,970.00 | 13,970.00 | 0.65% | 1,613 |
| Apr 28, 2026 | 14,100.00 | 14,240.00 | 13,880.00 | 13,880.00 | 13,880.00 | -0.79% | 4,147 |
| Apr 27, 2026 | 13,990.00 | 14,070.00 | 13,920.00 | 13,990.00 | 13,990.00 | 1.67% | 4,144 |
| Apr 24, 2026 | 13,650.00 | 13,810.00 | 13,650.00 | 13,760.00 | 13,760.00 | 0.88% | 993 |
| Apr 23, 2026 | 13,680.00 | 13,710.00 | 13,560.00 | 13,640.00 | 13,640.00 | -0.29% | 284 |
| Apr 22, 2026 | 13,430.00 | 13,700.00 | 13,430.00 | 13,680.00 | 13,680.00 | 1.86% | 1,335 |
| Apr 21, 2026 | 13,410.00 | 13,550.00 | 13,370.00 | 13,430.00 | 13,430.00 | 1.44% | 1,137 |
| Apr 20, 2026 | 13,190.00 | 13,300.00 | 13,130.00 | 13,240.00 | 13,240.00 | 1.53% | 1,479 |
| Apr 17, 2026 | 12,930.00 | 13,070.00 | 12,520.00 | 13,040.00 | 13,040.00 | -5.58% | 2,899 |
| Apr 16, 2026 | 13,460.00 | 13,920.00 | 13,460.00 | 13,810.00 | 13,810.00 | 3.37% | 610 |
| Apr 15, 2026 | 13,540.00 | 13,550.00 | 13,360.00 | 13,360.00 | 13,360.00 | -1.11% | 13,117 |
| Apr 14, 2026 | 13,560.00 | 13,590.00 | 13,360.00 | 13,510.00 | 13,510.00 | -0.52% | 604 |
| Apr 13, 2026 | 13,830.00 | 13,830.00 | 13,550.00 | 13,580.00 | 13,580.00 | -0.73% | 534 |
| Apr 10, 2026 | 13,610.00 | 13,770.00 | 13,600.00 | 13,680.00 | 13,680.00 | 1.63% | 1,374 |
| Apr 9, 2026 | 13,710.00 | 13,960.00 | 13,450.00 | 13,460.00 | 13,460.00 | -0.52% | 2,237 |
| Apr 8, 2026 | 13,230.00 | 13,590.00 | 13,140.00 | 13,530.00 | 13,530.00 | -3.43% | 3,977 |
| Apr 7, 2026 | 14,070.00 | 14,220.00 | 13,990.00 | 14,010.00 | 14,010.00 | -0.07% | 2,340 |
| Apr 6, 2026 | 13,950.00 | 14,080.00 | 13,820.00 | 14,020.00 | 14,020.00 | 2.41% | 2,145 |
| Apr 1, 2026 | 13,890.00 | 13,970.00 | 13,490.00 | 13,690.00 | 13,690.00 | -0.44% | 4,313 |
| Mar 31, 2026 | 14,220.00 | 14,220.00 | 13,580.00 | 13,750.00 | 13,750.00 | -1.79% | 3,166 |
| Mar 30, 2026 | 13,940.00 | 14,090.00 | 13,840.00 | 14,000.00 | 14,000.00 | 1.97% | 6,028 |
| Mar 27, 2026 | 13,400.00 | 13,750.00 | 13,320.00 | 13,730.00 | 13,730.00 | 2.92% | 1,902 |
| Mar 26, 2026 | 13,290.00 | 13,490.00 | 13,190.00 | 13,340.00 | 13,340.00 | 1.52% | 1,161 |
| Mar 25, 2026 | 13,120.00 | 13,280.00 | 13,110.00 | 13,140.00 | 13,140.00 | 3.22% | 2,054 |
| Mar 23, 2026 | 12,750.00 | 12,820.00 | 12,520.00 | 12,730.00 | 12,730.00 | -3.49% | 2,095 |
| 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 |