Phillips 66 (BCBA:PSX)
Argentina · Delayed Price · Currency is ARS 43,980
+1,060 (2.47%)
At close: May 22, 2026
BCBA:PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 37,860.00 | 38,340.00 | 37,860.00 | 38,140.00 | 37,881.32 | 0.32% | 63 |
| Apr 17, 2026 | 37,600.00 | 38,100.00 | 37,500.00 | 38,020.00 | 37,762.13 | -3.84% | 245 |
| Apr 16, 2026 | 39,660.00 | 39,880.00 | 39,440.00 | 39,540.00 | 39,271.82 | 1.07% | 268 |
| Apr 15, 2026 | 38,700.00 | 39,400.00 | 38,340.00 | 39,120.00 | 38,854.67 | 0.82% | 80 |
| Apr 14, 2026 | 38,540.00 | 38,840.00 | 38,540.00 | 38,800.00 | 38,536.84 | -0.97% | 2,163 |
| Apr 13, 2026 | 39,020.00 | 39,720.00 | 38,760.00 | 39,180.00 | 38,914.27 | 0.41% | 2,218 |
| Apr 10, 2026 | 38,600.00 | 39,220.00 | 38,580.00 | 39,020.00 | 38,755.35 | -1.17% | 131 |
| Apr 9, 2026 | 41,680.00 | 41,680.00 | 39,480.00 | 39,480.00 | 39,212.23 | -4.36% | 170 |
| Apr 8, 2026 | 40,260.00 | 41,600.00 | 40,260.00 | 41,280.00 | 41,000.02 | -4.04% | 291 |
| Apr 7, 2026 | 43,520.00 | 43,800.00 | 42,940.00 | 43,020.00 | 42,728.22 | -1.42% | 127 |
| Apr 6, 2026 | 43,040.00 | 43,680.00 | 42,860.00 | 43,640.00 | 43,344.02 | 0.32% | 89 |
| Apr 1, 2026 | 44,200.00 | 44,200.00 | 42,900.00 | 43,500.00 | 43,204.97 | -2.47% | 873 |
| Mar 31, 2026 | 45,740.00 | 46,020.00 | 44,200.00 | 44,600.00 | 44,297.51 | -2.41% | 333 |
| Mar 30, 2026 | 46,580.00 | 46,680.00 | 45,680.00 | 45,700.00 | 45,390.04 | -1.51% | 216 |
| Mar 27, 2026 | 44,560.00 | 46,400.00 | 44,480.00 | 46,400.00 | 46,085.30 | 4.46% | 225 |
| Mar 26, 2026 | 43,820.00 | 45,160.00 | 43,820.00 | 44,420.00 | 44,118.73 | 1.28% | 175 |
| Mar 25, 2026 | 44,400.00 | 44,600.00 | 43,600.00 | 43,860.00 | 43,562.52 | 1.95% | 68 |
| Mar 23, 2026 | 41,920.00 | 43,340.00 | 41,920.00 | 43,020.00 | 42,728.22 | -0.32% | 68 |
| Mar 20, 2026 | 44,020.00 | 44,020.00 | 43,040.00 | 43,160.00 | 42,867.27 | -0.96% | 158 |
| Mar 19, 2026 | 43,280.00 | 43,780.00 | 43,240.00 | 43,580.00 | 43,284.42 | 2.64% | 159 |
| Mar 18, 2026 | 43,040.00 | 43,180.00 | 42,400.00 | 42,460.00 | 42,172.02 | 0.09% | 95 |
| Mar 17, 2026 | 42,040.00 | 42,600.00 | 42,040.00 | 42,420.00 | 42,132.29 | -0.28% | 127 |
| Mar 16, 2026 | 42,480.00 | 42,540.00 | 42,360.00 | 42,540.00 | 42,251.48 | -0.14% | 147 |
| Mar 13, 2026 | 42,580.00 | 42,720.00 | 42,400.00 | 42,600.00 | 42,311.07 | 0.95% | 78 |
| Mar 12, 2026 | 42,000.00 | 43,320.00 | 42,000.00 | 42,200.00 | 41,913.78 | 2.63% | 222 |
| Mar 11, 2026 | 40,700.00 | 41,120.00 | 40,500.00 | 41,120.00 | 40,841.11 | 3.89% | 142 |
| Mar 10, 2026 | 39,260.00 | 40,140.00 | 39,260.00 | 39,580.00 | 39,311.55 | -0.60% | 139 |