Chevron Corporation (BCBA:CVX)
Argentina · Delayed Price · Currency is ARS 21,020
-100 (-0.47%)
At close: Sep 3, 2026
BCBA:CVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 21,220.00 | 21,270.00 | 20,950.00 | 21,020.00 | 21,020.00 | -0.47% | 16,756 |
| Sep 2, 2026 | 20,990.00 | 21,210.00 | 20,950.00 | 21,120.00 | 21,120.00 | 0.76% | 14,020 |
| Sep 1, 2026 | 20,750.00 | 21,030.00 | 20,750.00 | 20,960.00 | 20,960.00 | 1.90% | 13,025 |
| Aug 31, 2026 | 20,730.00 | 20,890.00 | 20,370.00 | 20,570.00 | 20,570.00 | 1.58% | 13,720 |
| Aug 28, 2026 | 20,020.00 | 20,290.00 | 20,010.00 | 20,250.00 | 20,250.00 | 1.25% | 4,566 |
| Aug 27, 2026 | 20,010.00 | 20,110.00 | 19,780.00 | 20,000.00 | 20,000.00 | -0.60% | 12,202 |
| Aug 26, 2026 | 19,990.00 | 20,260.00 | 19,840.00 | 20,120.00 | 20,120.00 | 0.45% | 6,701 |
| Aug 25, 2026 | 20,230.00 | 20,230.00 | 19,990.00 | 20,030.00 | 20,030.00 | -1.28% | 7,575 |
| Aug 24, 2026 | 20,460.00 | 20,500.00 | 20,100.00 | 20,290.00 | 20,290.00 | -0.88% | 57,828 |
| Aug 21, 2026 | 20,690.00 | 20,690.00 | 20,300.00 | 20,470.00 | 20,470.00 | 0.15% | 39,711 |
| Aug 20, 2026 | 20,380.00 | 20,690.00 | 20,370.00 | 20,440.00 | 20,440.00 | 0.84% | 22,730 |
| Aug 19, 2026 | 20,200.00 | 20,550.00 | 20,120.00 | 20,270.00 | 20,270.00 | 0.93% | 18,514 |
| Aug 18, 2026 | 20,060.00 | 20,380.00 | 19,990.00 | 20,250.00 | 20,083.94 | 3.05% | 22,544 |
| Aug 14, 2026 | 19,600.00 | 19,910.00 | 19,580.00 | 19,650.00 | 19,488.86 | 0.46% | 20,500 |
| Aug 13, 2026 | 19,410.00 | 19,600.00 | 19,200.00 | 19,560.00 | 19,399.60 | 0.26% | 10,902 |
| Aug 12, 2026 | 19,450.00 | 19,570.00 | 19,220.00 | 19,510.00 | 19,350.01 | 0.46% | 7,413 |
| Aug 11, 2026 | 19,080.00 | 19,520.00 | 19,080.00 | 19,420.00 | 19,260.74 | 1.04% | 8,074 |
| Aug 10, 2026 | 18,600.00 | 19,290.00 | 18,600.00 | 19,220.00 | 19,062.38 | 4.57% | 15,725 |
| Aug 7, 2026 | 18,580.00 | 18,580.00 | 18,250.00 | 18,380.00 | 18,229.27 | -1.24% | 13,306 |
| Aug 6, 2026 | 18,500.00 | 18,730.00 | 18,430.00 | 18,610.00 | 18,457.39 | 1.42% | 8,235 |
| Aug 5, 2026 | 18,700.00 | 18,810.00 | 18,320.00 | 18,350.00 | 18,199.52 | -2.03% | 11,048 |
| Aug 4, 2026 | 19,060.00 | 19,060.00 | 18,430.00 | 18,730.00 | 18,576.40 | -1.83% | 16,501 |
| Aug 3, 2026 | 19,350.00 | 19,350.00 | 18,880.00 | 19,080.00 | 18,923.53 | -1.70% | 27,083 |
| Jul 31, 2026 | 18,990.00 | 19,460.00 | 18,860.00 | 19,410.00 | 19,250.83 | 3.30% | 13,278 |
| Jul 30, 2026 | 18,950.00 | 18,950.00 | 18,540.00 | 18,790.00 | 18,635.91 | -1.21% | 7,427 |
| Jul 29, 2026 | 18,910.00 | 19,300.00 | 18,910.00 | 19,020.00 | 18,864.02 | 1.71% | 21,634 |
| Jul 28, 2026 | 18,950.00 | 19,270.00 | 18,680.00 | 18,700.00 | 18,546.65 | -1.42% | 8,784 |
| Jul 27, 2026 | 19,240.00 | 19,240.00 | 18,920.00 | 18,970.00 | 18,814.43 | -1.96% | 18,993 |
| Jul 24, 2026 | 19,280.00 | 19,580.00 | 19,250.00 | 19,350.00 | 19,191.32 | 0.62% | 8,645 |
| Jul 23, 2026 | 19,190.00 | 19,520.00 | 19,190.00 | 19,230.00 | 19,072.30 | 1.58% | 24,518 |
| Jul 22, 2026 | 18,810.00 | 19,070.00 | 18,810.00 | 18,930.00 | 18,774.76 | 1.23% | 17,235 |
| Jul 21, 2026 | 18,700.00 | 18,790.00 | 18,530.00 | 18,700.00 | 18,546.65 | 0.54% | 15,134 |
| Jul 20, 2026 | 18,420.00 | 18,760.00 | 18,260.00 | 18,600.00 | 18,447.47 | 0.98% | 13,032 |
| Jul 17, 2026 | 18,280.00 | 18,450.00 | 18,200.00 | 18,420.00 | 18,268.94 | 2.45% | 11,755 |
| Jul 16, 2026 | 17,740.00 | 18,070.00 | 17,740.00 | 17,980.00 | 17,832.55 | 1.47% | 7,102 |
| Jul 15, 2026 | 17,660.00 | 17,760.00 | 17,410.00 | 17,720.00 | 17,574.68 | 0.06% | 30,116 |
| Jul 14, 2026 | 17,870.00 | 17,870.00 | 17,610.00 | 17,710.00 | 17,564.77 | -0.67% | 14,005 |
| Jul 13, 2026 | 17,380.00 | 17,910.00 | 17,380.00 | 17,830.00 | 17,683.78 | 3.48% | 20,472 |
| Jul 10, 2026 | 17,370.00 | 17,370.00 | 16,970.00 | 17,230.00 | 17,088.70 | -0.46% | 6,461 |
| Jul 8, 2026 | 17,300.00 | 17,600.00 | 17,250.00 | 17,310.00 | 17,168.05 | 0.87% | 37,701 |
| Jul 7, 2026 | 16,620.00 | 17,200.00 | 16,620.00 | 17,160.00 | 17,019.28 | 3.94% | 7,216 |
| Jul 6, 2026 | 16,720.00 | 16,720.00 | 16,370.00 | 16,510.00 | 16,374.61 | -2.71% | 15,312 |
| Jul 3, 2026 | 16,650.00 | 17,260.00 | 16,320.00 | 16,970.00 | 16,830.84 | 1.92% | 3,970 |
| Jul 2, 2026 | 16,150.00 | 16,730.00 | 16,150.00 | 16,650.00 | 16,513.46 | 2.71% | 7,023 |
| Jul 1, 2026 | 16,250.00 | 16,460.00 | 16,200.00 | 16,210.00 | 16,077.07 | 0.31% | 7,073 |
| Jun 30, 2026 | 16,400.00 | 16,580.00 | 16,110.00 | 16,160.00 | 16,027.48 | -1.34% | 6,878 |
| Jun 29, 2026 | 16,450.00 | 16,550.00 | 16,300.00 | 16,380.00 | 16,245.67 | -0.43% | 13,843 |
| Jun 26, 2026 | 16,640.00 | 16,680.00 | 16,370.00 | 16,450.00 | 16,315.10 | -0.84% | 26,641 |
| Jun 25, 2026 | 16,480.00 | 16,770.00 | 16,360.00 | 16,590.00 | 16,453.95 | -0.42% | 10,122 |
| Jun 24, 2026 | 17,030.00 | 17,030.00 | 16,530.00 | 16,660.00 | 16,523.38 | -2.57% | 9,116 |