Phillips 66 (BCBA:PSX)
Argentina · Delayed Price · Currency is ARS 55,425
+900 (1.65%)
At close: Jul 24, 2026
BCBA:PSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 55,500.00 | 55,825.00 | 54,975.00 | 54,975.00 | - | 0.83% | 137 |
| Jul 23, 2026 | 56,475.00 | 56,650.00 | 54,525.00 | 54,525.00 | 54,525.00 | -1.53% | 292 |
| Jul 22, 2026 | 56,400.00 | 56,400.00 | 55,175.00 | 55,375.00 | 55,375.00 | -0.27% | 260 |
| Jul 21, 2026 | 54,875.00 | 55,575.00 | 54,875.00 | 55,525.00 | 55,525.00 | 1.28% | 59 |
| Jul 20, 2026 | 54,575.00 | 55,425.00 | 54,425.00 | 54,825.00 | 54,825.00 | 0.78% | 143 |
| Jul 17, 2026 | 53,225.00 | 54,450.00 | 53,225.00 | 54,400.00 | 54,400.00 | 3.62% | 306 |
| Jul 16, 2026 | 52,200.00 | 52,825.00 | 52,150.00 | 52,500.00 | 52,500.00 | 2.99% | 158 |
| Jul 15, 2026 | 51,175.00 | 51,175.00 | 50,675.00 | 50,975.00 | 50,975.00 | -2.44% | 731 |
| Jul 14, 2026 | 52,100.00 | 52,300.00 | 51,825.00 | 52,250.00 | 52,250.00 | 0.97% | 855 |
| Jul 13, 2026 | 50,725.00 | 51,775.00 | 50,675.00 | 51,750.00 | 51,750.00 | 5.40% | 396 |
| Jul 10, 2026 | 49,740.00 | 49,740.00 | 48,500.00 | 49,100.00 | 49,100.00 | 0.08% | 660 |
| Jul 8, 2026 | 48,000.00 | 49,820.00 | 48,000.00 | 49,060.00 | 49,060.00 | 4.87% | 668 |
| Jul 7, 2026 | 47,000.00 | 47,300.00 | 46,220.00 | 46,780.00 | 46,780.00 | 0.99% | 89 |
| Jul 6, 2026 | 46,260.00 | 46,460.00 | 46,160.00 | 46,320.00 | 46,320.00 | 0.13% | 94 |
| 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 |