BP p.l.c. (BCBA:BP)
Argentina · Delayed Price · Currency is ARS 13,170
-70 (-0.53%)
At close: May 22, 2026
BCBA:BP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 13,190.00 | 13,300.00 | 13,130.00 | 13,240.00 | 13,098.53 | 1.53% | 1,479 |
| Apr 17, 2026 | 12,930.00 | 13,070.00 | 12,520.00 | 13,040.00 | 12,900.66 | -5.58% | 2,899 |
| Apr 16, 2026 | 13,460.00 | 13,920.00 | 13,460.00 | 13,810.00 | 13,662.44 | 3.37% | 610 |
| Apr 15, 2026 | 13,540.00 | 13,550.00 | 13,360.00 | 13,360.00 | 13,217.24 | -1.11% | 13,117 |
| Apr 14, 2026 | 13,560.00 | 13,590.00 | 13,360.00 | 13,510.00 | 13,365.64 | -0.52% | 604 |
| Apr 13, 2026 | 13,830.00 | 13,830.00 | 13,550.00 | 13,580.00 | 13,434.89 | -0.73% | 534 |
| Apr 10, 2026 | 13,610.00 | 13,770.00 | 13,600.00 | 13,680.00 | 13,533.82 | 1.63% | 1,374 |
| Apr 9, 2026 | 13,710.00 | 13,960.00 | 13,450.00 | 13,460.00 | 13,316.18 | -0.52% | 2,237 |
| Apr 8, 2026 | 13,230.00 | 13,590.00 | 13,140.00 | 13,530.00 | 13,385.43 | -3.43% | 3,977 |
| Apr 7, 2026 | 14,070.00 | 14,220.00 | 13,990.00 | 14,010.00 | 13,860.30 | -0.07% | 2,340 |
| Apr 6, 2026 | 13,950.00 | 14,080.00 | 13,820.00 | 14,020.00 | 13,870.19 | 2.41% | 2,145 |
| Apr 1, 2026 | 13,890.00 | 13,970.00 | 13,490.00 | 13,690.00 | 13,543.72 | -0.44% | 4,313 |
| Mar 31, 2026 | 14,220.00 | 14,220.00 | 13,580.00 | 13,750.00 | 13,603.08 | -1.79% | 3,166 |
| Mar 30, 2026 | 13,940.00 | 14,090.00 | 13,840.00 | 14,000.00 | 13,850.41 | 1.97% | 6,028 |
| Mar 27, 2026 | 13,400.00 | 13,750.00 | 13,320.00 | 13,730.00 | 13,583.29 | 2.92% | 1,902 |
| Mar 26, 2026 | 13,290.00 | 13,490.00 | 13,190.00 | 13,340.00 | 13,197.46 | 1.52% | 1,161 |
| Mar 25, 2026 | 13,120.00 | 13,280.00 | 13,110.00 | 13,140.00 | 12,999.59 | 3.22% | 2,054 |
| Mar 23, 2026 | 12,750.00 | 12,820.00 | 12,520.00 | 12,730.00 | 12,593.98 | -3.49% | 2,095 |
| Mar 20, 2026 | 13,320.00 | 13,480.00 | 13,160.00 | 13,190.00 | 13,049.06 | -2.37% | 8,311 |
| Mar 19, 2026 | 13,510.00 | 13,760.00 | 13,410.00 | 13,510.00 | 13,365.64 | 3.21% | 10,246 |
| Mar 18, 2026 | 13,170.00 | 13,200.00 | 13,000.00 | 13,090.00 | 12,950.13 | 1.55% | 7,801 |
| Mar 17, 2026 | 12,820.00 | 13,040.00 | 12,750.00 | 12,890.00 | 12,752.27 | 2.30% | 2,185 |
| Mar 16, 2026 | 12,530.00 | 12,700.00 | 12,500.00 | 12,600.00 | 12,465.36 | 0.80% | 2,040 |
| Mar 13, 2026 | 12,320.00 | 12,580.00 | 12,280.00 | 12,500.00 | 12,366.43 | 1.96% | 1,939 |
| Mar 12, 2026 | 12,250.00 | 12,440.00 | 12,220.00 | 12,260.00 | 12,129.00 | 1.74% | 3,812 |
| Mar 11, 2026 | 11,860.00 | 12,110.00 | 11,850.00 | 12,050.00 | 11,921.24 | 3.34% | 2,178 |
| Mar 10, 2026 | 11,800.00 | 11,940.00 | 11,570.00 | 11,660.00 | 11,535.41 | -2.18% | 1,741 |