Indicators

BP Plc ADR (NY: BP )

37.92 -0.45 (-1.17%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.37	25.37	24.08	25.36	32,114,956	-0.19(-0.76%)
Feb 27, 2020	25.88	26.35	25.49	25.56	21,707,508	-0.93(-3.52%)
Feb 26, 2020	26.80	27.07	26.47	26.49	13,944,730	-0.20(-0.76%)
Feb 25, 2020	27.60	27.63	26.57	26.69	17,244,420	-0.92(-3.32%)
Feb 24, 2020	27.51	27.76	27.45	27.61	15,306,707	-1.05(-3.68%)
Feb 21, 2020	28.88	28.89	28.54	28.66	13,191,672	-0.50(-1.72%)
Feb 20, 2020	29.31	29.48	29.11	29.17	8,038,336	-0.22(-0.74%)
Feb 19, 2020	29.17	29.51	29.12	29.38	11,638,303	+0.13(+0.44%)
Feb 18, 2020	28.98	29.31	28.95	29.25	10,509,105	+0.07(+0.25%)
Feb 14, 2020	29.29	29.31	28.89	29.18	10,861,575	-0.15(-0.50%)
Feb 13, 2020	29.29	29.45	29.21	29.33	10,018,270	-0.29(-0.99%)
Feb 12, 2020	29.52	29.66	29.39	29.62	12,309,653	+0.49(+1.70%)
Feb 11, 2020	29.22	29.24	29.01	29.13	8,742,775	+0.29(+0.99%)
Feb 10, 2020	28.83	28.91	28.70	28.84	9,828,230	-0.14(-0.49%)
Feb 07, 2020	28.95	29.08	28.91	28.98	9,750,012	-0.41(-1.38%)
Feb 06, 2020	29.68	29.71	29.30	29.39	12,097,350	-0.63(-2.10%)
Feb 05, 2020	29.86	30.11	29.76	30.02	15,021,056	+0.93(+3.21%)
Feb 04, 2020	29.40	29.44	28.86	29.09	26,074,958	+0.99(+3.52%)

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.