BP p.l.c. (BCBA:BPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 9.00
-0.12 (-1.32%)
Last updated: Sep 21, 2026, 3:40 PM BRT
BCBA:BPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.78% | 55 |
| Sep 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.32% | 5 |
| Sep 21, 2026 | 9.10 | 9.12 | 8.96 | 9.12 | 9.12 | -3.59% | 20 |
| Sep 16, 2026 | 9.68 | 9.68 | 9.46 | 9.46 | 9.46 | -3.17% | 26 |
| Sep 14, 2026 | 9.56 | 9.77 | 9.56 | 9.77 | 9.77 | 1.24% | 519 |
| Sep 11, 2026 | 9.61 | 9.66 | 9.52 | 9.65 | 9.65 | 1.15% | 219 |
| Sep 10, 2026 | 9.48 | 9.55 | 9.47 | 9.54 | 9.54 | 1.60% | 226 |
| Sep 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.29% | 5 |
| Sep 8, 2026 | 9.29 | 9.50 | 9.27 | 9.27 | 9.27 | 3.58% | 592 |
| Sep 7, 2026 | 9.29 | 9.29 | 8.80 | 8.95 | 8.95 | -2.19% | 130 |
| Sep 4, 2026 | 9.04 | 9.19 | 9.04 | 9.15 | 9.15 | 0.77% | 6 |
| Sep 3, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.87% | 62 |
| Sep 2, 2026 | 9.22 | 9.23 | 9.03 | 9.16 | 9.16 | -0.97% | 333 |
| Sep 1, 2026 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | 2.66% | 1,060 |
| Aug 31, 2026 | 8.93 | 9.01 | 8.93 | 9.01 | 9.01 | 2.39% | 9 |
| Aug 28, 2026 | 8.81 | 8.81 | 8.71 | 8.80 | 8.80 | 0.69% | 57 |
| Aug 27, 2026 | 8.72 | 8.82 | 8.72 | 8.74 | 8.74 | -0.23% | 27 |
| Aug 26, 2026 | 8.88 | 8.88 | 8.73 | 8.76 | 8.76 | -3.84% | 178 |
| Aug 24, 2026 | 8.92 | 9.16 | 8.80 | 9.11 | 9.11 | -2.77% | 270 |
| Aug 21, 2026 | 9.27 | 9.37 | 9.27 | 9.37 | 9.37 | 0.43% | 10 |
| Aug 20, 2026 | 9.14 | 9.33 | 9.14 | 9.33 | 9.33 | 1.74% | 30 |
| Aug 19, 2026 | 9.23 | 9.23 | 8.83 | 9.17 | 9.17 | 0.55% | 447 |
| Aug 18, 2026 | 9.02 | 9.27 | 8.94 | 9.12 | 9.12 | 3.75% | 462 |
| Aug 14, 2026 | 8.85 | 8.85 | 8.45 | 8.79 | 8.79 | -0.63% | 47 |
| Aug 13, 2026 | 8.76 | 8.95 | 8.73 | 8.95 | 8.85 | -0.11% | 146 |
| Aug 12, 2026 | 8.96 | 8.96 | 8.88 | 8.96 | 8.86 | -0.78% | 27 |
| Aug 11, 2026 | 8.92 | 9.03 | 8.92 | 9.03 | 8.93 | 1.92% | 118 |
| Aug 10, 2026 | 8.93 | 8.95 | 8.80 | 8.86 | 8.76 | 0.80% | 130 |
| Aug 6, 2026 | 8.72 | 8.79 | 8.63 | 8.79 | 8.69 | 2.21% | 11 |
| Aug 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.50 | -2.49% | 250 |
| Aug 4, 2026 | 8.71 | 8.90 | 8.71 | 8.82 | 8.72 | -2.65% | 59 |
| Jul 30, 2026 | 9.17 | 9.17 | 9.04 | 9.06 | 8.95 | 0.67% | 24 |
| Jul 29, 2026 | 9.14 | 9.14 | 9.00 | 9.00 | 8.90 | 3.93% | 4 |
| Jul 28, 2026 | 8.78 | 8.78 | 8.66 | 8.66 | 8.56 | -1.59% | 5 |
| Jul 27, 2026 | 9.05 | 9.05 | 8.80 | 8.80 | 8.70 | -4.24% | 228 |
| Jul 24, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.08 | -0.65% | 5 |
| Jul 23, 2026 | 9.23 | 9.25 | 9.20 | 9.25 | 9.14 | 1.31% | 383 |
| Jul 22, 2026 | 8.63 | 9.13 | 8.63 | 9.13 | 9.02 | 4.22% | 131 |
| Jul 21, 2026 | 8.70 | 8.76 | 8.70 | 8.76 | 8.66 | 1.27% | 54 |
| Jul 17, 2026 | 8.51 | 8.70 | 8.51 | 8.65 | 8.55 | 2.13% | 95 |
| Jul 16, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.37 | 0.59% | 8 |
| Jul 15, 2026 | 8.72 | 8.72 | 8.42 | 8.42 | 8.32 | -1.98% | 58 |
| Jul 14, 2026 | 8.61 | 8.61 | 8.35 | 8.59 | 8.49 | 1.30% | 262 |
| Jul 13, 2026 | 8.20 | 8.55 | 8.20 | 8.48 | 8.38 | 5.47% | 36 |
| Jul 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.95 | -0.50% | 1 |
| Jul 8, 2026 | 8.06 | 8.12 | 8.06 | 8.08 | 7.99 | 2.54% | 15 |
| Jul 7, 2026 | 7.98 | 7.98 | 7.79 | 7.88 | 7.79 | 1.55% | 96 |
| Jul 6, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.67 | -0.64% | 1 |
| Jul 3, 2026 | 8.06 | 8.06 | 7.81 | 7.81 | 7.72 | 1.03% | 2 |
| Jul 2, 2026 | 7.72 | 7.73 | 7.72 | 7.73 | 7.64 | 2.79% | 2 |