BP p.l.c. (BCBA:BP)
Argentina
· Delayed Price · Currency is ARS 11,640
+260 (2.28%)
At close: Mar 5, 2026
BP p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11,460.00 | 11,640.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.93% | 1,498 |
| Mar 4, 2026 | 11,500.00 | 11,500.00 | 11,280.00 | 11,380.00 | 11,380.00 | -0.70% | 737 |
| Mar 3, 2026 | 11,490.00 | 11,730.00 | 11,400.00 | 11,460.00 | 11,460.00 | -0.26% | 2,694 |
| Mar 2, 2026 | 11,740.00 | 11,740.00 | 11,360.00 | 11,490.00 | 11,490.00 | 0.88% | 5,063 |
| Feb 27, 2026 | 11,500.00 | 11,560.00 | 11,370.00 | 11,390.00 | 11,390.00 | 1.24% | 1,296 |
| Feb 26, 2026 | 11,120.00 | 11,410.00 | 11,030.00 | 11,250.00 | 11,250.00 | 0.18% | 1,044 |
| Feb 25, 2026 | 11,150.00 | 11,260.00 | 11,030.00 | 11,230.00 | 11,230.00 | 1.81% | 481 |
| Feb 24, 2026 | 11,080.00 | 11,160.00 | 11,010.00 | 11,030.00 | 11,030.00 | 0.09% | 3,097 |
| Feb 23, 2026 | 11,030.00 | 11,090.00 | 10,990.00 | 11,020.00 | 11,020.00 | -0.18% | 1,228 |
| Feb 20, 2026 | 11,110.00 | 11,110.00 | 10,960.00 | 11,040.00 | 11,040.00 | -2.21% | 985 |
| Feb 19, 2026 | 11,250.00 | 11,390.00 | 11,240.00 | 11,290.00 | 11,150.87 | 1.53% | 1,135 |
| Feb 18, 2026 | 11,070.00 | 11,280.00 | 11,070.00 | 11,120.00 | 10,982.97 | 0.72% | 1,293 |
| Feb 13, 2026 | 10,980.00 | 11,120.00 | 10,890.00 | 11,040.00 | 10,903.95 | 1.28% | 990 |
| Feb 12, 2026 | 11,180.00 | 11,240.00 | 10,830.00 | 10,900.00 | 10,765.68 | -4.39% | 812 |
| Feb 11, 2026 | 11,090.00 | 11,460.00 | 11,090.00 | 11,400.00 | 11,259.52 | 4.30% | 1,125 |
| Feb 10, 2026 | 11,040.00 | 11,100.00 | 10,620.00 | 10,930.00 | 10,795.31 | -6.10% | 3,527 |
| Feb 9, 2026 | 11,550.00 | 11,690.00 | 11,540.00 | 11,640.00 | 11,496.56 | 0.34% | 494 |
| Feb 6, 2026 | 11,550.00 | 11,760.00 | 11,480.00 | 11,600.00 | 11,457.05 | 0.52% | 580 |
| Feb 5, 2026 | 11,640.00 | 11,650.00 | 11,410.00 | 11,540.00 | 11,397.79 | -1.54% | 1,017 |
| Feb 4, 2026 | 11,680.00 | 11,830.00 | 11,640.00 | 11,720.00 | 11,575.57 | 1.91% | 1,039 |
| Feb 3, 2026 | 11,130.00 | 11,560.00 | 11,130.00 | 11,500.00 | 11,358.29 | 2.04% | 1,114 |
| Feb 2, 2026 | 11,400.00 | 11,400.00 | 11,150.00 | 11,270.00 | 11,131.12 | -0.97% | 2,506 |
| Jan 30, 2026 | 11,460.00 | 11,500.00 | 11,250.00 | 11,380.00 | 11,239.76 | -0.70% | 5,018 |
| Jan 29, 2026 | 11,530.00 | 11,740.00 | 11,440.00 | 11,460.00 | 11,318.78 | 1.24% | 4,293 |
| Jan 28, 2026 | 11,360.00 | 11,410.00 | 11,230.00 | 11,320.00 | 11,180.50 | 0.35% | 3,518 |
| Jan 27, 2026 | 11,250.00 | 11,350.00 | 11,170.00 | 11,280.00 | 11,141.00 | 1.71% | 1,452 |
| Jan 26, 2026 | 11,120.00 | 11,180.00 | 11,030.00 | 11,090.00 | 10,953.34 | 0.09% | 1,424 |
| Jan 23, 2026 | 10,890.00 | 11,080.00 | 10,880.00 | 11,080.00 | 10,943.46 | 3.55% | 704 |
| Jan 22, 2026 | 10,600.00 | 10,700.00 | 10,580.00 | 10,700.00 | 10,568.14 | -0.93% | 312 |
| Jan 21, 2026 | 10,820.00 | 10,960.00 | 10,800.00 | 10,800.00 | 10,666.91 | 1.50% | 983 |
| Jan 20, 2026 | 10,650.00 | 10,760.00 | 10,610.00 | 10,640.00 | 10,508.88 | 0.38% | 1,191 |
| Jan 19, 2026 | 9,970.00 | 10,700.00 | 9,965.00 | 10,600.00 | 10,469.38 | -1.03% | 277 |
| Jan 16, 2026 | 10,800.00 | 10,800.00 | 10,680.00 | 10,710.00 | 10,578.02 | 1.04% | 631 |
| Jan 15, 2026 | 10,620.00 | 10,680.00 | 10,570.00 | 10,600.00 | 10,469.38 | -4.07% | 664 |
| Jan 14, 2026 | 10,800.00 | 11,070.00 | 10,680.00 | 11,050.00 | 10,913.83 | 2.31% | 3,203 |
| Jan 13, 2026 | 10,600.00 | 10,880.00 | 10,530.00 | 10,800.00 | 10,666.91 | 2.86% | 2,389 |
| Jan 12, 2026 | 10,630.00 | 10,630.00 | 10,440.00 | 10,500.00 | 10,370.61 | 0.10% | 995 |
| Jan 9, 2026 | 10,380.00 | 10,570.00 | 10,380.00 | 10,490.00 | 10,360.73 | 0.29% | 856 |
| Jan 8, 2026 | 10,330.00 | 10,460.00 | 10,220.00 | 10,460.00 | 10,331.10 | 0.87% | 2,517 |
| Jan 7, 2026 | 10,540.00 | 10,540.00 | 10,270.00 | 10,370.00 | 10,242.21 | -1.71% | 725 |
| Jan 6, 2026 | 11,000.00 | 11,000.00 | 10,540.00 | 10,550.00 | 10,419.99 | -4.95% | 1,360 |
| Jan 5, 2026 | 11,030.00 | 11,150.00 | 10,650.00 | 11,100.00 | 10,963.21 | 0.91% | 1,149 |
| Jan 2, 2026 | 10,880.00 | 11,050.00 | 10,740.00 | 11,000.00 | 10,864.45 | 3.87% | 661 |
| Dec 30, 2025 | 10,610.00 | 10,720.00 | 10,580.00 | 10,590.00 | 10,459.50 | 1.05% | 318 |
| Dec 29, 2025 | 10,610.00 | 10,630.00 | 10,480.00 | 10,480.00 | 10,350.85 | 0.67% | 604 |
| Dec 26, 2025 | 10,600.00 | 10,780.00 | 10,000.00 | 10,410.00 | 10,281.72 | -0.76% | 244 |
| Dec 24, 2025 | 10,490.00 | 10,600.00 | 10,440.00 | 10,490.00 | 10,360.73 | -0.29% | 82 |
| Dec 23, 2025 | 10,730.00 | 10,730.00 | 10,520.00 | 10,520.00 | 10,390.36 | -0.66% | 471 |
| Dec 22, 2025 | 10,560.00 | 10,660.00 | 10,520.00 | 10,590.00 | 10,459.50 | 1.15% | 531 |
| Dec 19, 2025 | 10,370.00 | 10,540.00 | 10,370.00 | 10,470.00 | 10,340.98 | 1.36% | 262 |
| Dec 18, 2025 | 10,700.00 | 10,700.00 | 10,320.00 | 10,330.00 | 10,202.70 | -3.55% | 963 |
| Dec 17, 2025 | 10,550.00 | 10,710.00 | 10,550.00 | 10,710.00 | 10,578.02 | 2.78% | 521 |
| Dec 16, 2025 | 10,640.00 | 10,640.00 | 10,400.00 | 10,420.00 | 10,291.59 | -2.71% | 383 |
| Dec 15, 2025 | 10,820.00 | 10,820.00 | 10,630.00 | 10,710.00 | 10,578.02 | -0.09% | 396 |
| Dec 12, 2025 | 10,630.00 | 10,760.00 | 10,600.00 | 10,720.00 | 10,587.90 | -0.28% | 266 |
| Dec 11, 2025 | 10,720.00 | 10,820.00 | 10,700.00 | 10,750.00 | 10,617.53 | 0.28% | 2,813 |
| Dec 10, 2025 | 10,700.00 | 10,780.00 | 10,650.00 | 10,720.00 | 10,587.90 | 0.37% | 262 |
| Dec 9, 2025 | 10,730.00 | 10,800.00 | 10,670.00 | 10,680.00 | 10,548.39 | -1.93% | 751 |
| Dec 5, 2025 | 10,870.00 | 11,040.00 | 10,860.00 | 10,890.00 | 10,755.80 | -2.85% | 989 |
| Dec 4, 2025 | 11,240.00 | 11,290.00 | 11,160.00 | 11,210.00 | 11,071.86 | -0.27% | 326 |
| Dec 3, 2025 | 11,200.00 | 11,300.00 | 11,120.00 | 11,240.00 | 11,101.49 | 1.81% | 877 |
| Dec 2, 2025 | 11,140.00 | 11,140.00 | 11,010.00 | 11,040.00 | 10,903.95 | -0.45% | 689 |
| Dec 1, 2025 | 11,110.00 | 11,110.00 | 10,970.00 | 11,090.00 | 10,953.34 | 0.82% | 690 |
| Nov 28, 2025 | 10,910.00 | 11,090.00 | 10,850.00 | 11,000.00 | 10,864.45 | 1.57% | 969 |
| Nov 27, 2025 | 10,980.00 | 11,000.00 | 10,560.00 | 10,830.00 | 10,696.54 | -1.63% | 556 |
| Nov 26, 2025 | 10,860.00 | 11,080.00 | 10,860.00 | 11,010.00 | 10,874.32 | 1.19% | 984 |
| Nov 25, 2025 | 10,690.00 | 10,930.00 | 10,690.00 | 10,880.00 | 10,745.93 | 0.83% | 1,172 |
| Nov 21, 2025 | 10,670.00 | 10,850.00 | 10,600.00 | 10,790.00 | 10,657.03 | 1.12% | 213 |
| Nov 20, 2025 | 10,620.00 | 10,800.00 | 10,600.00 | 10,670.00 | 10,538.51 | 1.33% | 799 |
| Nov 19, 2025 | 10,600.00 | 10,630.00 | 10,470.00 | 10,530.00 | 10,400.24 | -2.14% | 1,005 |
| Nov 18, 2025 | 10,760.00 | 10,820.00 | 10,630.00 | 10,760.00 | 10,627.40 | -0.74% | 884 |
| Nov 17, 2025 | 10,830.00 | 10,970.00 | 10,800.00 | 10,840.00 | 10,706.42 | 0.09% | 373 |
| Nov 14, 2025 | 10,660.00 | 10,860.00 | 10,660.00 | 10,830.00 | 10,696.54 | 0.56% | 430 |
| Nov 13, 2025 | 10,820.00 | 10,940.00 | 10,770.00 | 10,770.00 | 10,513.13 | -1.10% | 1,398 |
| Nov 12, 2025 | 10,980.00 | 10,980.00 | 10,790.00 | 10,890.00 | 10,630.27 | -1.45% | 15,099 |
| Nov 11, 2025 | 10,990.00 | 11,140.00 | 10,950.00 | 11,050.00 | 10,786.46 | 0.55% | 2,003 |
| Nov 10, 2025 | 10,760.00 | 10,990.00 | 10,690.00 | 10,990.00 | 10,727.89 | 2.23% | 2,073 |
| Nov 7, 2025 | 10,790.00 | 10,890.00 | 10,690.00 | 10,750.00 | 10,493.61 | -0.37% | 1,038 |
| Nov 6, 2025 | 10,830.00 | 10,830.00 | 10,650.00 | 10,790.00 | 10,532.66 | 1.03% | 443 |
| Nov 5, 2025 | 10,780.00 | 10,890.00 | 10,610.00 | 10,680.00 | 10,425.28 | -0.28% | 1,654 |
| Nov 4, 2025 | 10,670.00 | 10,890.00 | 10,560.00 | 10,710.00 | 10,454.57 | 0.56% | 1,594 |
| Nov 3, 2025 | 10,590.00 | 10,660.00 | 10,430.00 | 10,650.00 | 10,396.00 | 1.24% | 1,276 |
| Oct 31, 2025 | 10,320.00 | 10,590.00 | 10,320.00 | 10,520.00 | 10,269.10 | 1.15% | 799 |
| Oct 30, 2025 | 10,460.00 | 10,500.00 | 10,370.00 | 10,400.00 | 10,151.96 | -0.86% | 1,161 |
| Oct 29, 2025 | 10,380.00 | 10,490.00 | 10,230.00 | 10,490.00 | 10,239.81 | 1.75% | 468 |
| Oct 28, 2025 | 10,200.00 | 10,380.00 | 10,180.00 | 10,310.00 | 10,064.11 | 1.88% | 1,245 |
| Oct 27, 2025 | 9,830.00 | 11,200.00 | 8,830.00 | 10,120.00 | 9,878.64 | -6.81% | 287 |
| Oct 24, 2025 | 10,810.00 | 10,890.00 | 10,700.00 | 10,860.00 | 10,600.99 | 0.46% | 1,475 |
| Oct 23, 2025 | 11,100.00 | 11,260.00 | 10,810.00 | 10,810.00 | 10,552.18 | -2.17% | 1,918 |
| Oct 22, 2025 | 10,660.00 | 11,100.00 | 10,660.00 | 11,050.00 | 10,786.46 | 3.76% | 1,607 |
| Oct 21, 2025 | 10,430.00 | 10,700.00 | 10,280.00 | 10,650.00 | 10,396.00 | 1.82% | 686 |
| Oct 20, 2025 | 10,230.00 | 10,470.00 | 10,190.00 | 10,460.00 | 10,210.53 | 1.65% | 1,364 |
| Oct 17, 2025 | 9,870.00 | 10,290.00 | 9,840.00 | 10,290.00 | 10,044.58 | 5.27% | 965 |
| Oct 16, 2025 | 9,765.00 | 9,840.00 | 9,675.00 | 9,775.00 | 9,541.87 | 0.10% | 1,457 |
| Oct 15, 2025 | 9,860.00 | 9,935.00 | 9,630.00 | 9,765.00 | 9,532.10 | -0.36% | 964 |
| Oct 14, 2025 | 9,420.00 | 9,805.00 | 9,400.00 | 9,800.00 | 9,566.27 | 1.82% | 1,220 |
| Oct 13, 2025 | 9,440.00 | 9,720.00 | 9,425.00 | 9,625.00 | 9,395.44 | -3.12% | 2,599 |
| Oct 9, 2025 | 10,790.00 | 10,790.00 | 9,920.00 | 9,935.00 | 9,698.05 | -6.71% | 650 |
| Oct 8, 2025 | 10,800.00 | 10,860.00 | 10,650.00 | 10,650.00 | 10,396.00 | -1.93% | 1,444 |
| Oct 7, 2025 | 10,620.00 | 10,910.00 | 10,520.00 | 10,860.00 | 10,600.99 | 2.36% | 855 |