Phillips 66 (BCBA:PSX)
Argentina · Delayed Price · Currency is ARS 75,875
-2,250 (-2.88%)
At close: Nov 2, 2026
BCBA:PSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 77,925.00 | 79,100.00 | 75,775.00 | 75,875.00 | 75,875.00 | -2.88% | 210 |
| Oct 30, 2026 | 78,125.00 | 78,225.00 | 76,825.00 | 78,125.00 | 78,125.00 | 3.89% | 326 |
| Oct 29, 2026 | 76,350.00 | 76,400.00 | 74,125.00 | 75,200.00 | 75,200.00 | -0.66% | 579 |
| Oct 28, 2026 | 74,000.00 | 75,825.00 | 73,900.00 | 75,700.00 | 75,700.00 | 2.37% | 262 |
| Oct 27, 2026 | 78,925.00 | 78,925.00 | 73,700.00 | 73,950.00 | 73,950.00 | -8.45% | 348 |
| Oct 26, 2026 | 78,875.00 | 81,500.00 | 78,875.00 | 80,775.00 | 80,775.00 | 3.66% | 495 |
| Oct 23, 2026 | 78,575.00 | 78,900.00 | 77,625.00 | 77,925.00 | 77,925.00 | 0.23% | 350 |
| Oct 22, 2026 | 79,125.00 | 79,125.00 | 76,250.00 | 77,750.00 | 77,750.00 | -1.61% | 162 |
| Oct 21, 2026 | 79,275.00 | 79,675.00 | 78,100.00 | 79,025.00 | 79,025.00 | -0.35% | 198 |
| Oct 20, 2026 | 78,725.00 | 79,425.00 | 77,800.00 | 79,300.00 | 79,300.00 | 0.60% | 274 |
| Oct 19, 2026 | 79,325.00 | 80,350.00 | 78,500.00 | 78,825.00 | 78,825.00 | -0.32% | 170 |
| Oct 16, 2026 | 78,800.00 | 79,475.00 | 78,675.00 | 79,075.00 | 79,075.00 | 1.70% | 404 |
| Oct 15, 2026 | 79,600.00 | 79,600.00 | 77,250.00 | 77,750.00 | 77,750.00 | -2.72% | 495 |
| Oct 14, 2026 | 78,700.00 | 79,925.00 | 78,500.00 | 79,925.00 | 79,925.00 | 1.69% | 587 |
| Oct 13, 2026 | 76,700.00 | 78,700.00 | 76,625.00 | 78,600.00 | 78,600.00 | 4.94% | 310 |
| Oct 9, 2026 | 76,050.00 | 76,750.00 | 74,625.00 | 74,900.00 | 74,900.00 | -1.06% | 290 |
| Oct 8, 2026 | 74,150.00 | 75,725.00 | 74,150.00 | 75,700.00 | 75,700.00 | 3.66% | 333 |
| Oct 7, 2026 | 73,600.00 | 73,650.00 | 72,575.00 | 73,025.00 | 73,025.00 | 0.65% | 544 |
| Oct 6, 2026 | 71,400.00 | 72,975.00 | 71,400.00 | 72,550.00 | 72,550.00 | 0.66% | 577 |
| Oct 5, 2026 | 70,900.00 | 72,600.00 | 70,900.00 | 72,075.00 | 72,075.00 | 0.56% | 524 |
| Oct 2, 2026 | 70,525.00 | 72,275.00 | 70,100.00 | 71,675.00 | 71,675.00 | 0.14% | 83 |
| Oct 1, 2026 | 69,925.00 | 71,700.00 | 68,975.00 | 71,575.00 | 71,575.00 | 3.81% | 2,243 |
| Sep 30, 2026 | 68,925.00 | 69,825.00 | 68,725.00 | 68,950.00 | 68,950.00 | 1.58% | 205 |
| Sep 29, 2026 | 67,625.00 | 68,025.00 | 67,425.00 | 67,875.00 | 67,875.00 | -0.40% | 821 |
| Sep 28, 2026 | 69,025.00 | 69,625.00 | 68,000.00 | 68,150.00 | 68,150.00 | -1.05% | 3,616 |
| Sep 25, 2026 | 68,350.00 | 69,175.00 | 67,675.00 | 68,875.00 | 68,875.00 | -0.25% | 48 |
| Sep 24, 2026 | 69,625.00 | 70,650.00 | 68,850.00 | 69,050.00 | 69,050.00 | 0.99% | 2,888 |
| 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 |