ConocoPhillips (BCBA:COPD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.27
-0.43 (-7.54%)
Last updated: Sep 21, 2026, 11:43 AM BRT
BCBA:COPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.40 | 5.40 | 5.31 | 5.36 | 5.36 | 1.71% | 118 |
| Sep 21, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -7.54% | 1 |
| Sep 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.70% | 20 |
| Aug 25, 2026 | 5.32 | 5.55 | 5.32 | 5.55 | 5.55 | -0.89% | 71 |
| Aug 21, 2026 | 5.58 | 5.60 | 5.58 | 5.60 | 5.60 | 0.18% | 195 |
| Aug 20, 2026 | 5.57 | 5.60 | 5.57 | 5.59 | 5.59 | 1.82% | 202 |
| Aug 19, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 4.77% | 10 |
| Aug 14, 2026 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | 2.37% | 167 |
| Aug 12, 2026 | 5.28 | 5.28 | 5.14 | 5.14 | 5.12 | -0.96% | 30 |
| Aug 11, 2026 | 5.17 | 5.19 | 5.17 | 5.19 | 5.17 | 3.80% | 1,206 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 1.21% | 3 |
| Aug 6, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.92 | 3.13% | 2 |
| Aug 5, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | 4.77 | -2.84% | 100 |
| Aug 4, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.91 | -0.40% | 22 |
| Jul 31, 2026 | 5.16 | 5.16 | 4.95 | 4.95 | 4.93 | 2.06% | 52 |
| Jul 27, 2026 | 5.22 | 5.22 | 4.85 | 4.85 | 4.83 | -3.77% | 23 |
| Jul 23, 2026 | 5.04 | 5.10 | 5.00 | 5.04 | 5.02 | 2.44% | 480 |
| Jul 22, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.90 | 0.41% | 1,010 |
| Jul 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | 0.20% | 31 |
| Jul 17, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.87 | 4.49% | 402 |
| Jul 16, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.66 | 1.74% | 70 |
| Jul 15, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.58 | -3.66% | 20 |
| Jul 14, 2026 | 4.80 | 4.80 | 4.46 | 4.78 | 4.76 | -0.21% | 374 |
| Jul 13, 2026 | 4.69 | 4.86 | 4.60 | 4.79 | 4.77 | 9.50% | 1,376 |
| Jun 26, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | - | 12 |
| Jun 24, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | - | 400 |
| Jun 19, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.35 | -6.92% | 59 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.68 | -0.21% | 2 |
| Jun 16, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.69 | -5.81% | 2 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.99 | 5.00 | 4.97 | 1.11% | 65 |
| Jun 11, 2026 | 5.09 | 5.09 | 4.94 | 4.94 | 4.92 | 1.23% | 989 |
| Jun 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.86 | -1.21% | 40 |
| Jun 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.92 | -1.20% | 6 |
| Jun 3, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 1.94% | 20 |
| Jun 1, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.88 | 4.81% | 500 |
| May 28, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.66 | -3.70% | 20 |
| May 27, 2026 | 4.69 | 4.86 | 4.69 | 4.86 | 4.84 | -4.52% | 5 |
| May 22, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | -1.55% | 20 |
| May 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | 2.38% | 113 |
| May 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.03 | -6.13% | 77 |
| May 19, 2026 | 5.20 | 5.57 | 5.20 | 5.38 | 5.36 | 1.89% | 494 |