Skip to main content

BP Plc ADR (NY: BP )

37.67 +0.21 (+0.56%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 23.57 23.74 23.24 23.47 15,217,790 -0.20(-0.84%)
Nov 29, 2021 23.95 24.13 23.63 23.67 11,167,785 +0.20(+0.85%)
Nov 26, 2021 23.30 23.49 23.02 23.47 18,551,780 -1.53(-6.11%)
Nov 24, 2021 24.64 25.04 24.63 25.00 7,970,876 +0.17(+0.69%)
Nov 23, 2021 24.46 24.87 24.46 24.82 11,039,097 +0.72(+3.00%)
Nov 22, 2021 23.73 24.35 23.70 24.10 11,091,719 +0.39(+1.64%)
Nov 19, 2021 23.84 23.96 23.59 23.71 13,571,443 -0.96(-3.88%)
Nov 18, 2021 24.44 24.71 24.63 24.67 10,130,228 -0.13(-0.51%)
Nov 17, 2021 24.92 25.19 24.75 24.80 5,899,328 -0.22(-0.87%)
Nov 16, 2021 25.27 25.32 24.98 25.01 7,905,215 +0.11(+0.44%)
Nov 15, 2021 24.81 25.00 24.48 24.90 8,492,856 +0.15(+0.62%)
Nov 12, 2021 24.71 24.89 24.65 24.75 7,665,603 -0.03(-0.11%)
Nov 11, 2021 24.94 25.18 24.75 24.78 7,454,347 -0.01(-0.04%)
Nov 10, 2021 25.31 24.79 9,019,097 -0.41(-1.62%)
Nov 09, 2021 25.14 25.21 24.77 25.20 8,408,940 +0.16(+0.64%)
Nov 08, 2021 25.07 25.29 24.87 25.04 9,046,304 +0.15(+0.61%)
Nov 05, 2021 24.95 24.97 24.63 24.88 9,284,245 +0.48(+1.98%)
Nov 04, 2021 24.70 24.87 24.28 24.40 13,943,673 +0.04(+0.18%)
Nov 03, 2021 24.54 24.62 24.32 24.36 18,344,976 -0.61(-2.43%)
Nov 02, 2021 25.35 25.39 24.94 24.96 21,033,662 -1.20(-4.58%)
Nov 01, 2021 26.08 26.19 25.96 26.16 11,770,332 +0.44(+1.70%)
Oct 29, 2021 25.89 26.02 25.58 25.72 12,396,183 -0.38(-1.47%)
Oct 28, 2021 26.02 26.15 25.80 26.11 9,754,472 -0.03(-0.10%)
Oct 27, 2021 26.14 26.57 26.07 26.13 11,752,850 -0.35(-1.32%)
Oct 26, 2021 26.63 26.48 8,202,031 -0.06(-0.24%)
Oct 25, 2021 26.67 26.75 26.42 26.55 7,373,733 +0.18(+0.68%)
Oct 22, 2021 26.30 26.43 26.06 26.37 9,064,529 +0.06(+0.24%)
Oct 21, 2021 26.71 26.80 26.16 26.30 10,386,844 -0.62(-2.29%)
Oct 20, 2021 26.61 27.06 26.50 26.92 7,676,058 +0.24(+0.90%)
Oct 19, 2021 26.73 26.82 26.61 26.68 6,787,505 +0.13(+0.50%)
Oct 18, 2021 26.76 26.78 26.45 26.55 10,265,509 -0.20(-0.74%)
Oct 15, 2021 26.78 26.90 26.68 26.74 13,221,445 +0.43(+1.63%)
Oct 14, 2021 26.45 26.50 26.23 26.31 10,947,451 +0.23(+0.89%)
Oct 13, 2021 25.68 26.19 25.53 26.08 10,148,001 +0.08(+0.31%)
Oct 12, 2021 25.93 26.17 25.72 26.00 14,935,060 +0.00(+0.00%)
Oct 11, 2021 26.27 26.40 25.95 26.00 12,348,529 +0.21(+0.80%)
Oct 08, 2021 25.64 25.91 25.62 25.79 14,136,205 +0.57(+2.27%)
Oct 07, 2021 24.99 25.31 24.87 25.22 12,372,308 +0.11(+0.43%)
Oct 06, 2021 25.00 25.15 24.71 25.12 22,634,792 -0.28(-1.09%)
Oct 05, 2021 25.37 25.83 25.18 25.39 16,768,818 +0.37(+1.46%)
Oct 04, 2021 24.99 25.40 24.93 25.03 16,957,686 +0.37(+1.49%)
Oct 01, 2021 24.49 24.79 24.40 24.66 11,886,355 +0.24(+0.99%)
Sep 30, 2021 24.42 24.62 24.16 24.42 16,312,096 +0.20(+0.81%)
Sep 29, 2021 24.15 24.37 23.88 24.22 12,210,977 -0.12(-0.48%)
Sep 28, 2021 24.89 24.90 24.28 24.34 22,050,104 +0.14(+0.59%)
Sep 27, 2021 24.04 24.34 24.04 24.20 16,979,038 +0.75(+3.20%)
Sep 24, 2021 23.19 23.52 23.14 23.44 9,341,723 +0.07(+0.31%)
Sep 23, 2021 23.03 23.45 22.92 23.37 12,337,592 +0.46(+1.99%)
Sep 22, 2021 23.16 23.32 22.92 22.92 14,308,667 +0.38(+1.66%)
Sep 21, 2021 22.76 22.81 22.41 22.54 14,208,305 +0.36(+1.61%)
Sep 20, 2021 22.28 22.41 21.92 22.18 14,265,630 -0.37(-1.62%)
Sep 17, 2021 22.71 22.76 22.30 22.55 14,984,181 -0.09(-0.39%)
Sep 16, 2021 22.99 23.00 22.54 22.64 11,401,903 -0.38(-1.67%)
Sep 15, 2021 22.68 23.11 22.66 23.02 17,210,418 +1.00(+4.54%)
Sep 14, 2021 22.69 22.69 21.96 22.02 10,410,033 -0.35(-1.56%)
Sep 13, 2021 22.15 22.50 22.14 22.37 11,230,628 +0.48(+2.20%)
Sep 10, 2021 22.07 22.13 21.86 21.89 8,594,585 +0.17(+0.78%)
Sep 09, 2021 21.67 21.93 21.60 21.72 10,293,868 -0.10(-0.45%)
Sep 08, 2021 22.25 22.34 21.80 21.82 9,888,381 -0.15(-0.69%)
Sep 07, 2021 22.02 22.30 21.93 21.97 7,827,158 -0.17(-0.77%)
Sep 03, 2021 22.14 22.27 22.00 22.14 7,538,913 -0.05(-0.24%)
Sep 02, 2021 22.00 22.36 21.96 22.19 9,022,325 +0.47(+2.18%)
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.