Indicators

BP Plc ADR (NY: BP )

39.62 +0.28 (+0.71%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	19.39	19.52	18.97	19.11	14,177,106	-0.55(-2.80%)
Jan 28, 2021	19.65	19.93	19.49	19.66	12,882,082	+0.11(+0.57%)
Jan 27, 2021	19.59	20.05	19.28	19.55	16,492,976	-0.26(-1.30%)
Jan 26, 2021	20.02	20.18	19.78	19.81	14,176,526	-0.03(-0.17%)
Jan 25, 2021	19.92	19.98	19.58	19.84	19,980,154	-0.69(-3.35%)
Jan 22, 2021	20.17	20.58	20.08	20.53	17,665,318	-0.13(-0.62%)
Jan 21, 2021	21.21	21.23	20.46	20.66	13,576,490	-0.68(-3.18%)
Jan 20, 2021	21.31	21.42	21.06	21.34	15,988,086	+0.14(+0.65%)
Jan 19, 2021	21.18	21.33	21.00	21.20	18,421,664	+0.34(+1.61%)
Jan 15, 2021	21.33	21.41	20.76	20.87	27,976,258	-1.04(-4.75%)
Jan 14, 2021	21.52	21.98	21.48	21.91	16,580,435	+0.59(+2.78%)
Jan 13, 2021	21.60	21.61	21.17	21.31	16,446,050	-0.20(-0.92%)
Jan 12, 2021	21.45	21.67	21.26	21.51	19,730,838	+0.54(+2.58%)
Jan 11, 2021	20.44	21.07	20.37	20.97	14,543,118	-0.02(-0.08%)
Jan 08, 2021	20.79	21.07	20.64	20.99	23,472,066	+0.42(+2.05%)
Jan 07, 2021	20.40	20.77	20.21	20.57	19,130,280	+0.43(+2.14%)
Jan 06, 2021	20.10	20.52	19.73	20.14	29,306,396	+0.89(+4.60%)
Jan 05, 2021	18.43	19.59	18.38	19.25	29,561,570	+1.33(+7.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.