Phillips 66 (BCBA:PSX)
Argentina · Delayed Price · Currency is ARS 44,620
+1,480 (3.43%)
At close: Apr 30, 2026
BCBA:PSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 42,900.00 | 44,680.00 | 42,700.00 | 44,620.00 | 44,620.00 | 3.43% | 1,403 |
| Apr 29, 2026 | 41,400.00 | 44,220.00 | 41,400.00 | 43,140.00 | 43,140.00 | 4.20% | 9,265 |
| Apr 28, 2026 | 42,000.00 | 42,000.00 | 41,240.00 | 41,400.00 | 41,400.00 | -0.62% | 2,416 |
| Apr 27, 2026 | 41,320.00 | 41,740.00 | 41,320.00 | 41,660.00 | 41,660.00 | 2.61% | 2,239 |
| Apr 24, 2026 | 40,100.00 | 40,600.00 | 39,940.00 | 40,600.00 | 40,600.00 | 3.26% | 82 |
| Apr 23, 2026 | 39,520.00 | 39,520.00 | 39,040.00 | 39,320.00 | 39,320.00 | -0.51% | 94 |
| Apr 22, 2026 | 39,520.00 | 39,520.00 | 39,520.00 | 39,520.00 | 39,520.00 | 0.82% | 42 |
| Apr 21, 2026 | 38,220.00 | 39,200.00 | 38,220.00 | 39,200.00 | 39,200.00 | 2.78% | 59 |
| Apr 20, 2026 | 37,860.00 | 38,340.00 | 37,860.00 | 38,140.00 | 38,140.00 | 0.32% | 63 |
| Apr 17, 2026 | 37,600.00 | 38,100.00 | 37,500.00 | 38,020.00 | 38,020.00 | -3.84% | 245 |
| Apr 16, 2026 | 39,660.00 | 39,880.00 | 39,440.00 | 39,540.00 | 39,540.00 | 1.07% | 268 |
| Apr 15, 2026 | 38,700.00 | 39,400.00 | 38,340.00 | 39,120.00 | 39,120.00 | 0.82% | 80 |
| Apr 14, 2026 | 38,540.00 | 38,840.00 | 38,540.00 | 38,800.00 | 38,800.00 | -0.97% | 2,163 |
| Apr 13, 2026 | 39,020.00 | 39,720.00 | 38,760.00 | 39,180.00 | 39,180.00 | 0.41% | 2,218 |
| Apr 10, 2026 | 38,600.00 | 39,220.00 | 38,580.00 | 39,020.00 | 39,020.00 | -1.17% | 131 |
| Apr 9, 2026 | 41,680.00 | 41,680.00 | 39,480.00 | 39,480.00 | 39,480.00 | -4.36% | 170 |
| Apr 8, 2026 | 40,260.00 | 41,600.00 | 40,260.00 | 41,280.00 | 41,280.00 | -4.04% | 291 |
| Apr 7, 2026 | 43,520.00 | 43,800.00 | 42,940.00 | 43,020.00 | 43,020.00 | -1.42% | 127 |
| Apr 6, 2026 | 43,040.00 | 43,680.00 | 42,860.00 | 43,640.00 | 43,640.00 | 0.32% | 89 |
| Apr 1, 2026 | 44,200.00 | 44,200.00 | 42,900.00 | 43,500.00 | 43,500.00 | -2.47% | 873 |
| Mar 31, 2026 | 45,740.00 | 46,020.00 | 44,200.00 | 44,600.00 | 44,600.00 | -2.41% | 333 |
| Mar 30, 2026 | 46,580.00 | 46,680.00 | 45,680.00 | 45,700.00 | 45,700.00 | -1.51% | 216 |
| Mar 27, 2026 | 44,560.00 | 46,400.00 | 44,480.00 | 46,400.00 | 46,400.00 | 4.46% | 225 |
| Mar 26, 2026 | 43,820.00 | 45,160.00 | 43,820.00 | 44,420.00 | 44,420.00 | 1.28% | 175 |
| Mar 25, 2026 | 44,400.00 | 44,600.00 | 43,600.00 | 43,860.00 | 43,860.00 | 1.95% | 68 |
| Mar 23, 2026 | 41,920.00 | 43,340.00 | 41,920.00 | 43,020.00 | 43,020.00 | -0.32% | 68 |
| Mar 20, 2026 | 44,020.00 | 44,020.00 | 43,040.00 | 43,160.00 | 43,160.00 | -0.96% | 158 |
| Mar 19, 2026 | 43,280.00 | 43,780.00 | 43,240.00 | 43,580.00 | 43,580.00 | 2.64% | 159 |
| Mar 18, 2026 | 43,040.00 | 43,180.00 | 42,400.00 | 42,460.00 | 42,460.00 | 0.09% | 95 |
| Mar 17, 2026 | 42,040.00 | 42,600.00 | 42,040.00 | 42,420.00 | 42,420.00 | -0.28% | 127 |
| Mar 16, 2026 | 42,480.00 | 42,540.00 | 42,360.00 | 42,540.00 | 42,540.00 | -0.14% | 147 |
| Mar 13, 2026 | 42,580.00 | 42,720.00 | 42,400.00 | 42,600.00 | 42,600.00 | 0.95% | 78 |
| Mar 12, 2026 | 42,000.00 | 43,320.00 | 42,000.00 | 42,200.00 | 42,200.00 | 2.63% | 222 |
| Mar 11, 2026 | 40,700.00 | 41,120.00 | 40,500.00 | 41,120.00 | 41,120.00 | 3.89% | 142 |
| Mar 10, 2026 | 39,260.00 | 40,140.00 | 39,260.00 | 39,580.00 | 39,580.00 | -0.60% | 139 |
| Mar 9, 2026 | 40,920.00 | 41,200.00 | 39,820.00 | 39,820.00 | 39,820.00 | -2.64% | 317 |
| Mar 6, 2026 | 41,640.00 | 41,680.00 | 40,020.00 | 40,900.00 | 40,900.00 | -0.68% | 71 |
| Mar 5, 2026 | 40,280.00 | 41,340.00 | 40,280.00 | 41,180.00 | 41,180.00 | 2.85% | 162 |
| Mar 4, 2026 | 38,960.00 | 40,200.00 | 38,400.00 | 40,040.00 | 40,040.00 | 2.77% | 197 |
| Mar 3, 2026 | 39,800.00 | 40,000.00 | 38,440.00 | 38,960.00 | 38,960.00 | -0.20% | 96 |
| Mar 2, 2026 | 38,300.00 | 39,040.00 | 38,100.00 | 39,040.00 | 39,040.00 | 4.72% | 93 |
| Feb 27, 2026 | 37,160.00 | 37,460.00 | 37,000.00 | 37,280.00 | 37,280.00 | -1.11% | 394 |
| Feb 26, 2026 | 36,560.00 | 38,060.00 | 36,560.00 | 37,700.00 | 37,700.00 | 2.00% | 94 |
| Feb 25, 2026 | 37,040.00 | 37,040.00 | 36,320.00 | 36,960.00 | 36,960.00 | -0.81% | 871 |
| Feb 24, 2026 | 37,000.00 | 37,260.00 | 36,960.00 | 37,260.00 | 37,260.00 | 0.92% | 54 |
| Feb 23, 2026 | 37,380.00 | 37,380.00 | 36,660.00 | 36,920.00 | 36,920.00 | -1.96% | 1,909 |
| Feb 20, 2026 | 38,040.00 | 38,040.00 | 37,540.00 | 37,660.00 | 37,367.39 | 0.37% | 137 |
| Feb 19, 2026 | 37,560.00 | 37,700.00 | 37,520.00 | 37,520.00 | 37,228.48 | -1.47% | 96 |
| Feb 18, 2026 | 38,920.00 | 38,920.00 | 38,080.00 | 38,080.00 | 37,784.13 | -2.51% | 192 |
| Feb 13, 2026 | 38,400.00 | 39,060.00 | 38,320.00 | 39,060.00 | 38,756.51 | 1.56% | 59 |