Phillips 66 (BCBA:PSX)
Argentina · Delayed Price · Currency is ARS 46,260
+900 (1.98%)
At close: Jul 2, 2026
BCBA:PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 46,920.00 | 46,920.00 | 46,260.00 | 46,260.00 | 46,260.00 | 1.98% | 15 |
| Jul 1, 2026 | 45,160.00 | 45,360.00 | 45,060.00 | 45,360.00 | 45,360.00 | 2.81% | 25 |
| Jun 30, 2026 | 44,920.00 | 44,960.00 | 43,980.00 | 44,120.00 | 44,120.00 | -2.26% | 975 |
| Jun 29, 2026 | 46,020.00 | 46,100.00 | 45,140.00 | 45,140.00 | 45,140.00 | 2.13% | 104 |
| Jun 26, 2026 | 44,160.00 | 44,480.00 | 44,140.00 | 44,200.00 | 44,200.00 | -0.36% | 22 |
| Jun 25, 2026 | 44,640.00 | 44,640.00 | 44,360.00 | 44,360.00 | 44,360.00 | 2.02% | 4 |
| Jun 24, 2026 | 43,640.00 | 43,680.00 | 43,480.00 | 43,480.00 | 43,480.00 | -1.36% | 6 |
| Jun 23, 2026 | 43,140.00 | 44,400.00 | 43,060.00 | 44,080.00 | 44,080.00 | 2.80% | 1,009 |
| Jun 22, 2026 | 42,120.00 | 43,000.00 | 42,120.00 | 42,880.00 | 42,880.00 | 2.83% | 71 |
| Jun 19, 2026 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | 41,700.00 | -0.14% | 1 |
| Jun 18, 2026 | 41,520.00 | 41,800.00 | 41,280.00 | 41,760.00 | 41,760.00 | -0.33% | 128 |
| Jun 17, 2026 | 42,460.00 | 42,460.00 | 41,880.00 | 41,900.00 | 41,900.00 | -2.42% | 36 |
| Jun 16, 2026 | 42,900.00 | 43,000.00 | 42,520.00 | 42,940.00 | 42,940.00 | -3.81% | 82 |
| Jun 12, 2026 | 44,940.00 | 45,400.00 | 44,640.00 | 44,640.00 | 44,640.00 | 0.86% | 25 |
| Jun 11, 2026 | 45,200.00 | 45,340.00 | 44,260.00 | 44,260.00 | 44,260.00 | -3.28% | 491 |
| Jun 10, 2026 | 45,600.00 | 46,680.00 | 45,600.00 | 45,760.00 | 45,760.00 | 1.69% | 68 |
| Jun 9, 2026 | 45,240.00 | 45,640.00 | 44,900.00 | 45,000.00 | 45,000.00 | -2.72% | 93 |
| Jun 8, 2026 | 46,180.00 | 46,400.00 | 46,120.00 | 46,260.00 | 46,260.00 | 0.17% | 126 |
| Jun 5, 2026 | 46,820.00 | 46,920.00 | 46,160.00 | 46,180.00 | 46,180.00 | -0.17% | 113 |
| Jun 4, 2026 | 45,780.00 | 46,800.00 | 45,640.00 | 46,260.00 | 46,260.00 | -0.77% | 244 |
| Jun 3, 2026 | 45,800.00 | 47,220.00 | 45,800.00 | 46,620.00 | 46,620.00 | 2.10% | 152 |
| Jun 2, 2026 | 44,580.00 | 45,780.00 | 44,580.00 | 45,660.00 | 45,660.00 | 1.78% | 108 |
| Jun 1, 2026 | 44,780.00 | 45,180.00 | 44,740.00 | 44,860.00 | 44,860.00 | 3.32% | 118 |
| May 29, 2026 | 43,680.00 | 43,680.00 | 43,300.00 | 43,420.00 | 43,420.00 | -0.46% | 50 |
| May 28, 2026 | 44,120.00 | 44,120.00 | 43,440.00 | 43,620.00 | 43,620.00 | 0.93% | 470 |
| May 27, 2026 | 42,160.00 | 43,520.00 | 42,160.00 | 43,220.00 | 43,220.00 | 0.23% | 124 |
| May 26, 2026 | 43,800.00 | 44,000.00 | 43,120.00 | 43,120.00 | 43,120.00 | -2.09% | 64 |
| May 22, 2026 | 43,600.00 | 44,040.00 | 43,600.00 | 44,040.00 | 44,040.00 | 2.61% | 28 |
| May 21, 2026 | 44,160.00 | 44,160.00 | 42,700.00 | 42,920.00 | 42,920.00 | -3.38% | 271 |
| May 20, 2026 | 45,800.00 | 45,800.00 | 44,020.00 | 44,420.00 | 44,420.00 | -2.24% | 209 |
| May 19, 2026 | 44,220.00 | 45,620.00 | 44,220.00 | 45,440.00 | 45,440.00 | 2.43% | 351 |
| May 18, 2026 | 42,860.00 | 44,540.00 | 42,860.00 | 44,360.00 | 44,360.00 | 2.63% | 210 |
| May 15, 2026 | 43,320.00 | 43,580.00 | 43,180.00 | 43,520.00 | 43,224.83 | 3.08% | 194 |
| May 14, 2026 | 42,320.00 | 42,440.00 | 42,200.00 | 42,220.00 | 41,933.65 | -0.75% | 44 |
| May 13, 2026 | 43,140.00 | 43,140.00 | 42,320.00 | 42,540.00 | 42,251.48 | -1.07% | 321 |
| May 12, 2026 | 43,920.00 | 43,920.00 | 43,000.00 | 43,000.00 | 42,708.36 | -0.46% | 215 |
| May 11, 2026 | 43,640.00 | 43,700.00 | 42,980.00 | 43,200.00 | 42,907.00 | 2.03% | 2,765 |
| May 8, 2026 | 41,440.00 | 42,640.00 | 41,440.00 | 42,340.00 | 42,052.83 | 1.73% | 254 |
| May 7, 2026 | 41,800.00 | 41,920.00 | 40,840.00 | 41,620.00 | 41,337.72 | -1.75% | 2,098 |
| May 6, 2026 | 42,700.00 | 42,700.00 | 42,000.00 | 42,360.00 | 42,072.70 | -5.19% | 632 |
| May 5, 2026 | 44,620.00 | 45,060.00 | 44,580.00 | 44,680.00 | 44,376.96 | 0.81% | 2,316 |
| May 4, 2026 | 43,740.00 | 44,980.00 | 43,740.00 | 44,320.00 | 44,019.40 | -0.67% | 10,170 |
| Apr 30, 2026 | 42,900.00 | 44,680.00 | 42,700.00 | 44,620.00 | 44,317.37 | 3.43% | 1,403 |
| Apr 29, 2026 | 41,400.00 | 44,220.00 | 41,400.00 | 43,140.00 | 42,847.41 | 4.20% | 9,265 |
| Apr 28, 2026 | 42,000.00 | 42,000.00 | 41,240.00 | 41,400.00 | 41,119.21 | -0.62% | 2,416 |
| Apr 27, 2026 | 41,320.00 | 41,740.00 | 41,320.00 | 41,660.00 | 41,377.45 | 2.61% | 2,239 |
| Apr 24, 2026 | 40,100.00 | 40,600.00 | 39,940.00 | 40,600.00 | 40,324.63 | 3.26% | 82 |
| Apr 23, 2026 | 39,520.00 | 39,520.00 | 39,040.00 | 39,320.00 | 39,053.32 | -0.51% | 94 |
| Apr 22, 2026 | 39,520.00 | 39,520.00 | 39,520.00 | 39,520.00 | 39,251.96 | 0.82% | 42 |
| Apr 21, 2026 | 38,220.00 | 39,200.00 | 38,220.00 | 39,200.00 | 38,934.13 | 2.78% | 59 |