BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 11,770
+20 (0.17%)
At close: Jul 3, 2026
BCBA:BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 11,370.00 | 11,840.00 | 11,370.00 | 11,750.00 | 11,750.00 | 3.71% | 625 |
| Jul 1, 2026 | 11,340.00 | 11,510.00 | 11,310.00 | 11,330.00 | 11,330.00 | -1.48% | 539 |
| Jun 30, 2026 | 11,590.00 | 11,620.00 | 11,490.00 | 11,500.00 | 11,500.00 | -0.61% | 769 |
| Jun 29, 2026 | 11,600.00 | 11,710.00 | 11,560.00 | 11,570.00 | 11,570.00 | 1.14% | 5,149 |
| Jun 26, 2026 | 11,580.00 | 11,640.00 | 11,420.00 | 11,440.00 | 11,440.00 | -1.97% | 994 |
| Jun 25, 2026 | 11,560.00 | 11,820.00 | 11,560.00 | 11,670.00 | 11,670.00 | -0.51% | 1,404 |
| Jun 24, 2026 | 12,100.00 | 12,100.00 | 11,670.00 | 11,730.00 | 11,730.00 | -3.85% | 801 |
| Jun 23, 2026 | 12,050.00 | 12,250.00 | 12,020.00 | 12,200.00 | 12,200.00 | 0.66% | 985 |
| Jun 22, 2026 | 11,980.00 | 12,170.00 | 11,900.00 | 12,120.00 | 12,120.00 | 3.32% | 497 |
| Jun 19, 2026 | 12,400.00 | 12,400.00 | 11,420.00 | 11,730.00 | 11,730.00 | -0.76% | 72 |
| Jun 18, 2026 | 11,860.00 | 11,860.00 | 11,680.00 | 11,820.00 | 11,820.00 | -2.07% | 2,120 |
| Jun 17, 2026 | 12,310.00 | 12,310.00 | 12,000.00 | 12,070.00 | 12,070.00 | -2.35% | 3,048 |
| Jun 16, 2026 | 12,310.00 | 12,400.00 | 12,280.00 | 12,360.00 | 12,360.00 | -2.98% | 1,036 |
| Jun 12, 2026 | 12,500.00 | 12,920.00 | 12,500.00 | 12,740.00 | 12,740.00 | -0.08% | 2,215 |
| Jun 11, 2026 | 13,150.00 | 13,150.00 | 12,740.00 | 12,750.00 | 12,750.00 | -1.70% | 848 |
| Jun 10, 2026 | 13,070.00 | 13,190.00 | 12,970.00 | 12,970.00 | 12,970.00 | 0.93% | 500 |
| Jun 9, 2026 | 13,130.00 | 13,130.00 | 12,770.00 | 12,850.00 | 12,850.00 | -3.17% | 344 |
| Jun 8, 2026 | 13,190.00 | 13,310.00 | 13,180.00 | 13,270.00 | 13,270.00 | 2.16% | 332 |
| Jun 5, 2026 | 13,430.00 | 13,430.00 | 12,990.00 | 12,990.00 | 12,990.00 | -1.89% | 1,568 |
| Jun 4, 2026 | 13,210.00 | 13,310.00 | 13,060.00 | 13,240.00 | 13,240.00 | -0.15% | 2,418 |
| Jun 3, 2026 | 13,130.00 | 13,300.00 | 13,130.00 | 13,260.00 | 13,260.00 | 1.92% | 1,843 |
| Jun 2, 2026 | 12,800.00 | 13,060.00 | 12,800.00 | 13,010.00 | 13,010.00 | 1.72% | 3,498 |
| Jun 1, 2026 | 12,590.00 | 12,910.00 | 12,590.00 | 12,790.00 | 12,790.00 | 3.40% | 2,848 |
| May 29, 2026 | 12,310.00 | 12,560.00 | 12,310.00 | 12,370.00 | 12,370.00 | 0.49% | 9,744 |
| May 28, 2026 | 12,440.00 | 12,440.00 | 12,250.00 | 12,310.00 | 12,310.00 | 0.08% | 13,584 |
| May 27, 2026 | 12,300.00 | 12,360.00 | 12,220.00 | 12,300.00 | 12,300.00 | -2.77% | 1,810 |
| May 26, 2026 | 12,600.00 | 12,710.00 | 12,500.00 | 12,650.00 | 12,650.00 | -3.95% | 6,822 |
| May 22, 2026 | 13,160.00 | 13,210.00 | 13,090.00 | 13,170.00 | 13,170.00 | -0.53% | 800 |
| May 21, 2026 | 13,590.00 | 13,590.00 | 13,230.00 | 13,240.00 | 13,240.00 | -1.19% | 1,156 |
| May 20, 2026 | 13,700.00 | 13,700.00 | 13,390.00 | 13,400.00 | 13,400.00 | -2.55% | 1,266 |
| May 19, 2026 | 13,670.00 | 13,790.00 | 13,540.00 | 13,750.00 | 13,750.00 | 1.63% | 4,100 |
| May 18, 2026 | 13,360.00 | 13,630.00 | 13,240.00 | 13,530.00 | 13,530.00 | 2.50% | 2,449 |
| May 15, 2026 | 13,080.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 2.32% | 438 |
| May 14, 2026 | 13,050.00 | 13,170.00 | 13,030.00 | 13,040.00 | 12,900.66 | -0.08% | 495 |
| May 13, 2026 | 13,140.00 | 13,140.00 | 13,000.00 | 13,050.00 | 12,910.56 | -0.15% | 1,272 |
| May 12, 2026 | 13,190.00 | 13,190.00 | 13,050.00 | 13,070.00 | 12,930.34 | -0.15% | 457 |
| May 11, 2026 | 13,000.00 | 13,230.00 | 13,000.00 | 13,090.00 | 12,950.13 | 1.63% | 1,491 |
| May 8, 2026 | 12,990.00 | 13,070.00 | 12,870.00 | 12,880.00 | 12,742.37 | -0.92% | 687 |
| May 7, 2026 | 13,090.00 | 13,090.00 | 12,850.00 | 13,000.00 | 12,861.09 | -1.37% | 700 |
| May 6, 2026 | 13,300.00 | 13,370.00 | 13,170.00 | 13,180.00 | 13,039.17 | -4.77% | 875 |
| May 5, 2026 | 14,020.00 | 14,020.00 | 13,700.00 | 13,840.00 | 13,692.12 | -1.42% | 754 |
| May 4, 2026 | 14,040.00 | 14,070.00 | 13,730.00 | 14,040.00 | 13,889.98 | -0.99% | 519 |
| Apr 30, 2026 | 13,930.00 | 14,210.00 | 13,780.00 | 14,180.00 | 14,028.48 | 1.50% | 610 |
| Apr 29, 2026 | 14,080.00 | 14,100.00 | 13,770.00 | 13,970.00 | 13,820.73 | 0.65% | 1,613 |
| Apr 28, 2026 | 14,100.00 | 14,240.00 | 13,880.00 | 13,880.00 | 13,731.69 | -0.79% | 4,147 |
| Apr 27, 2026 | 13,990.00 | 14,070.00 | 13,920.00 | 13,990.00 | 13,840.51 | 1.67% | 4,144 |
| Apr 24, 2026 | 13,650.00 | 13,810.00 | 13,650.00 | 13,760.00 | 13,612.97 | 0.88% | 993 |
| Apr 23, 2026 | 13,680.00 | 13,710.00 | 13,560.00 | 13,640.00 | 13,494.25 | -0.29% | 284 |
| Apr 22, 2026 | 13,430.00 | 13,700.00 | 13,430.00 | 13,680.00 | 13,533.82 | 1.86% | 1,335 |
| Apr 21, 2026 | 13,410.00 | 13,550.00 | 13,370.00 | 13,430.00 | 13,286.50 | 1.44% | 1,137 |