ConocoPhillips (BCBA:COP)
Argentina · Delayed Price · Currency is ARS 9,700.00
-510.00 (-5.00%)
At close: Nov 2, 2026
BCBA:COP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 10,020.00 | 10,020.00 | 9,685.00 | 9,700.00 | 9,700.00 | -5.00% | 12,143 |
| Oct 30, 2026 | 10,110.00 | 10,260.00 | 10,070.00 | 10,210.00 | 10,210.00 | 2.98% | 8,930 |
| Oct 29, 2026 | 9,915.00 | 9,945.00 | 9,840.00 | 9,915.00 | 9,915.00 | 0.25% | 8,623 |
| Oct 28, 2026 | 9,870.00 | 9,975.00 | 9,850.00 | 9,890.00 | 9,890.00 | 0.61% | 11,196 |
| Oct 27, 2026 | 10,200.00 | 10,200.00 | 9,785.00 | 9,830.00 | 9,830.00 | -3.25% | 13,962 |
| Oct 26, 2026 | 9,995.00 | 10,200.00 | 9,995.00 | 10,160.00 | 10,160.00 | 1.65% | 4,234 |
| Oct 23, 2026 | 9,735.00 | 10,080.00 | 9,735.00 | 9,995.00 | 9,995.00 | 4.71% | 8,979 |
| Oct 22, 2026 | 9,570.00 | 9,660.00 | 9,480.00 | 9,545.00 | 9,545.00 | 0.05% | 6,839 |
| Oct 21, 2026 | 9,460.00 | 9,590.00 | 9,460.00 | 9,540.00 | 9,540.00 | 0.37% | 5,194 |
| Oct 20, 2026 | 9,485.00 | 9,550.00 | 9,315.00 | 9,505.00 | 9,505.00 | 0.53% | 8,775 |
| Oct 19, 2026 | 9,440.00 | 9,470.00 | 9,370.00 | 9,455.00 | 9,455.00 | -0.11% | 6,193 |
| Oct 16, 2026 | 9,315.00 | 9,515.00 | 9,300.00 | 9,465.00 | 9,465.00 | 3.56% | 3,573 |
| Oct 15, 2026 | 9,205.00 | 9,210.00 | 9,095.00 | 9,140.00 | 9,140.00 | -0.65% | 7,085 |
| Oct 14, 2026 | 9,180.00 | 9,230.00 | 9,110.00 | 9,200.00 | 9,200.00 | 1.60% | 2,247 |
| Oct 13, 2026 | 8,950.00 | 9,105.00 | 8,935.00 | 9,055.00 | 9,055.00 | 4.62% | 3,691 |
| Oct 9, 2026 | 8,665.00 | 8,735.00 | 8,630.00 | 8,655.00 | 8,655.00 | - | 6,178 |
| Oct 8, 2026 | 8,595.00 | 8,690.00 | 8,535.00 | 8,655.00 | 8,655.00 | 3.28% | 6,906 |
| Oct 7, 2026 | 8,560.00 | 8,560.00 | 8,285.00 | 8,380.00 | 8,380.00 | 0.84% | 3,037 |
| Oct 6, 2026 | 8,235.00 | 8,365.00 | 8,210.00 | 8,310.00 | 8,310.00 | 0.85% | 2,151 |
| Oct 5, 2026 | 8,040.00 | 8,290.00 | 7,680.00 | 8,240.00 | 8,240.00 | 0.24% | 882 |
| Oct 2, 2026 | 8,155.00 | 8,265.00 | 8,155.00 | 8,220.00 | 8,220.00 | - | 391 |
| Oct 1, 2026 | 8,140.00 | 8,250.00 | 8,140.00 | 8,220.00 | 8,220.00 | 1.92% | 200 |
| Sep 30, 2026 | 8,120.00 | 8,150.00 | 8,055.00 | 8,065.00 | 8,065.00 | -0.62% | 1,099 |
| Sep 29, 2026 | 8,075.00 | 8,135.00 | 8,050.00 | 8,115.00 | 8,115.00 | -0.92% | 647 |
| Sep 28, 2026 | 8,290.00 | 8,340.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.43% | 723 |
| Sep 25, 2026 | 8,245.00 | 8,325.00 | 8,210.00 | 8,225.00 | 8,225.00 | -1.20% | 354 |
| Sep 24, 2026 | 8,270.00 | 8,395.00 | 8,270.00 | 8,325.00 | 8,325.00 | 1.46% | 220 |
| Sep 23, 2026 | 8,160.00 | 8,260.00 | 8,160.00 | 8,205.00 | 8,205.00 | 2.18% | 718 |
| Sep 22, 2026 | 7,980.00 | 8,120.00 | 7,750.00 | 8,030.00 | 8,030.00 | -1.17% | 666 |
| Sep 21, 2026 | 8,180.00 | 8,210.00 | 8,110.00 | 8,125.00 | 8,125.00 | -3.56% | 581 |
| Sep 18, 2026 | 8,460.00 | 8,505.00 | 8,405.00 | 8,425.00 | 8,425.00 | -0.53% | 2,088 |
| Sep 17, 2026 | 8,390.00 | 8,520.00 | 8,390.00 | 8,470.00 | 8,470.00 | - | 431 |
| Sep 16, 2026 | 8,790.00 | 8,790.00 | 8,455.00 | 8,470.00 | 8,470.00 | -5.31% | 22,766 |
| Sep 15, 2026 | 8,730.00 | 9,025.00 | 8,730.00 | 8,945.00 | 8,945.00 | 2.70% | 37,385 |
| Sep 14, 2026 | 8,905.00 | 8,925.00 | 8,690.00 | 8,710.00 | 8,710.00 | -0.29% | 964 |
| Sep 11, 2026 | 8,755.00 | 8,765.00 | 8,665.00 | 8,735.00 | 8,735.00 | -0.63% | 4,122 |
| Sep 10, 2026 | 8,865.00 | 8,865.00 | 8,600.00 | 8,790.00 | 8,790.00 | 0.86% | 975 |
| Sep 9, 2026 | 8,735.00 | 8,790.00 | 8,700.00 | 8,715.00 | 8,715.00 | 1.51% | 6,111 |
| Sep 8, 2026 | 8,715.00 | 8,740.00 | 8,540.00 | 8,585.00 | 8,585.00 | 1.00% | 336 |
| Sep 7, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0.06% | 1 |
| Sep 4, 2026 | 8,475.00 | 8,565.00 | 8,435.00 | 8,495.00 | 8,495.00 | -1.11% | 862 |
| Sep 3, 2026 | 8,760.00 | 8,760.00 | 8,575.00 | 8,590.00 | 8,590.00 | -1.32% | 587 |
| Sep 2, 2026 | 8,610.00 | 8,755.00 | 8,580.00 | 8,705.00 | 8,705.00 | 0.40% | 459 |
| Sep 1, 2026 | 8,595.00 | 8,695.00 | 8,545.00 | 8,670.00 | 8,670.00 | 2.66% | 8,213 |
| Aug 31, 2026 | 8,555.00 | 8,565.00 | 8,405.00 | 8,445.00 | 8,445.00 | 0.96% | 11,664 |
| Aug 28, 2026 | 8,310.00 | 8,400.00 | 8,310.00 | 8,365.00 | 8,365.00 | 1.03% | 8,274 |
| Aug 27, 2026 | 8,255.00 | 8,330.00 | 8,225.00 | 8,280.00 | 8,280.00 | -1.78% | 254 |
| Aug 26, 2026 | 8,375.00 | 8,505.00 | 8,375.00 | 8,430.00 | 8,430.00 | -0.12% | 4,414 |
| Aug 25, 2026 | 8,440.00 | 8,510.00 | 8,415.00 | 8,440.00 | 8,440.00 | -1.40% | 2,801 |
| Aug 24, 2026 | 8,585.00 | 8,660.00 | 8,500.00 | 8,560.00 | 8,560.00 | -1.04% | 78,394 |