Phillips 66 (BCBA:PSX)
Argentina · Delayed Price · Currency is ARS 68,375
-75 (-0.11%)
At close: Sep 23, 2026
BCBA:PSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 69,775.00 | 69,775.00 | 67,000.00 | 68,375.00 | 68,375.00 | -0.11% | 1,653 |
| Sep 22, 2026 | 68,050.00 | 70,600.00 | 68,050.00 | 68,450.00 | 68,450.00 | -1.51% | 375 |
| Sep 21, 2026 | 73,375.00 | 73,375.00 | 69,250.00 | 69,500.00 | 69,500.00 | -4.30% | 565 |
| Sep 18, 2026 | 72,825.00 | 73,725.00 | 72,425.00 | 72,625.00 | 72,625.00 | 0.03% | 284 |
| Sep 17, 2026 | 70,825.00 | 72,900.00 | 70,775.00 | 72,600.00 | 72,600.00 | 3.13% | 68 |
| Sep 16, 2026 | 69,600.00 | 70,975.00 | 69,600.00 | 70,400.00 | 70,400.00 | - | 3,764 |
| Sep 15, 2026 | 69,325.00 | 70,725.00 | 69,325.00 | 70,400.00 | 70,400.00 | 3.34% | 1,991 |
| Sep 14, 2026 | 69,875.00 | 69,875.00 | 67,750.00 | 68,125.00 | 68,125.00 | -1.66% | 417 |
| Sep 11, 2026 | 69,500.00 | 70,175.00 | 69,100.00 | 69,275.00 | 69,275.00 | 0.62% | 5,836 |
| Sep 10, 2026 | 68,950.00 | 69,700.00 | 68,550.00 | 68,850.00 | 68,850.00 | -1.01% | 118 |
| Sep 9, 2026 | 69,075.00 | 69,675.00 | 68,950.00 | 69,550.00 | 69,550.00 | 0.80% | 92 |
| Sep 8, 2026 | 68,475.00 | 69,075.00 | 68,475.00 | 69,000.00 | 69,000.00 | 4.55% | 186 |
| Sep 7, 2026 | 66,050.00 | 66,050.00 | 66,000.00 | 66,000.00 | 66,000.00 | -2.00% | 11 |
| Sep 4, 2026 | 67,400.00 | 68,025.00 | 67,175.00 | 67,350.00 | 67,350.00 | 0.07% | 2,069 |
| Sep 3, 2026 | 68,350.00 | 69,000.00 | 67,200.00 | 67,300.00 | 67,300.00 | -0.99% | 798 |
| Sep 2, 2026 | 67,025.00 | 68,625.00 | 67,025.00 | 67,975.00 | 67,975.00 | 1.95% | 161 |
| Sep 1, 2026 | 66,900.00 | 67,075.00 | 66,050.00 | 66,675.00 | 66,675.00 | 1.72% | 4,087 |
| Aug 31, 2026 | 66,825.00 | 66,825.00 | 65,000.00 | 65,550.00 | 65,550.00 | 0.38% | 110 |
| Aug 28, 2026 | 64,800.00 | 65,400.00 | 64,800.00 | 65,300.00 | 65,300.00 | 1.87% | 181 |
| Aug 27, 2026 | 63,700.00 | 64,925.00 | 63,675.00 | 64,100.00 | 64,100.00 | -1.12% | 170 |
| Aug 26, 2026 | 62,775.00 | 65,200.00 | 62,775.00 | 64,825.00 | 64,825.00 | 2.37% | 98 |
| Aug 25, 2026 | 63,450.00 | 64,450.00 | 63,325.00 | 63,325.00 | 63,325.00 | -1.63% | 96 |
| Aug 24, 2026 | 65,150.00 | 65,150.00 | 63,800.00 | 64,375.00 | 64,375.00 | -0.27% | 199 |
| Aug 21, 2026 | 63,850.00 | 64,675.00 | 63,750.00 | 64,550.00 | 64,550.00 | 1.73% | 189 |
| Aug 20, 2026 | 64,550.00 | 65,000.00 | 63,250.00 | 63,450.00 | 63,450.00 | -0.51% | 74 |
| Aug 19, 2026 | 63,725.00 | 64,275.00 | 63,625.00 | 63,775.00 | 63,775.00 | -0.12% | 218 |
| Aug 18, 2026 | 63,450.00 | 63,900.00 | 62,675.00 | 63,850.00 | 63,850.00 | 4.61% | 477 |
| Aug 14, 2026 | 61,775.00 | 61,875.00 | 60,900.00 | 61,350.00 | 61,035.10 | 0.08% | 499 |
| Aug 13, 2026 | 60,275.00 | 61,350.00 | 59,100.00 | 61,300.00 | 60,985.36 | 2.42% | 125 |
| Aug 12, 2026 | 59,325.00 | 59,950.00 | 58,975.00 | 59,850.00 | 59,542.80 | 1.10% | 84 |
| Aug 11, 2026 | 57,600.00 | 59,200.00 | 57,600.00 | 59,200.00 | 58,896.14 | 4.18% | 104 |
| Aug 10, 2026 | 55,525.00 | 56,825.00 | 55,375.00 | 56,825.00 | 56,533.33 | 5.52% | 90 |
| Aug 7, 2026 | 52,925.00 | 54,300.00 | 52,925.00 | 53,850.00 | 53,573.60 | - | 216 |
| Aug 6, 2026 | 54,775.00 | 54,775.00 | 53,175.00 | 53,850.00 | 53,573.60 | 1.22% | 44 |
| Aug 5, 2026 | 53,700.00 | 53,700.00 | 52,650.00 | 53,200.00 | 52,926.94 | -1.85% | 68 |
| Aug 4, 2026 | 53,075.00 | 54,450.00 | 53,075.00 | 54,200.00 | 53,921.80 | -0.41% | 236 |
| Aug 3, 2026 | 55,000.00 | 55,275.00 | 54,325.00 | 54,425.00 | 54,145.65 | -1.80% | 40 |
| Jul 31, 2026 | 55,625.00 | 55,625.00 | 55,050.00 | 55,425.00 | 55,140.51 | 0.77% | 178 |
| Jul 30, 2026 | 55,200.00 | 55,225.00 | 55,000.00 | 55,000.00 | 54,717.70 | 0.46% | 26 |
| Jul 29, 2026 | 55,600.00 | 55,900.00 | 54,750.00 | 54,750.00 | 54,468.98 | -0.36% | 52 |
| Jul 28, 2026 | 55,500.00 | 56,000.00 | 54,800.00 | 54,950.00 | 54,667.95 | -0.54% | 242 |
| Jul 27, 2026 | 55,000.00 | 55,400.00 | 54,575.00 | 55,250.00 | 54,966.41 | 0.59% | 417 |
| Jul 24, 2026 | 54,875.00 | 55,825.00 | 54,650.00 | 54,925.00 | 54,643.08 | 0.73% | 281 |
| Jul 23, 2026 | 56,475.00 | 56,650.00 | 54,525.00 | 54,525.00 | 54,245.13 | -1.53% | 292 |
| Jul 22, 2026 | 56,400.00 | 56,400.00 | 55,175.00 | 55,375.00 | 55,090.77 | -0.27% | 260 |
| Jul 21, 2026 | 54,875.00 | 55,575.00 | 54,875.00 | 55,525.00 | 55,240.00 | 1.28% | 59 |
| Jul 20, 2026 | 54,575.00 | 55,425.00 | 54,425.00 | 54,825.00 | 54,543.59 | 0.78% | 143 |
| Jul 17, 2026 | 53,225.00 | 54,450.00 | 53,225.00 | 54,400.00 | 54,120.78 | 3.62% | 306 |
| Jul 16, 2026 | 52,200.00 | 52,825.00 | 52,150.00 | 52,500.00 | 52,230.53 | 2.99% | 158 |
| Jul 15, 2026 | 51,175.00 | 51,175.00 | 50,675.00 | 50,975.00 | 50,713.36 | -2.44% | 731 |