Skip to main content

BP Plc ADR (NY: BP )

37.60 +0.14 (+0.39%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 27.15 27.31 26.83 26.85 14,695,428 -0.61(-2.23%)
Mar 30, 2022 27.34 27.70 27.29 27.46 16,158,982 +0.42(+1.55%)
Mar 29, 2022 26.71 27.09 26.46 27.04 17,080,252 -0.29(-1.07%)
Mar 28, 2022 27.59 27.61 27.22 27.33 16,279,876 -1.02(-3.61%)
Mar 25, 2022 27.93 28.52 27.93 28.35 18,530,426 +0.28(+1.01%)
Mar 24, 2022 28.31 28.37 27.95 28.07 11,423,518 -0.02(-0.06%)
Mar 23, 2022 27.85 28.27 27.75 28.09 23,313,342 +1.00(+3.67%)
Mar 22, 2022 27.31 27.31 26.79 27.09 11,818,261 -0.12(-0.44%)
Mar 21, 2022 26.86 27.27 26.85 27.21 14,948,017 +0.97(+3.69%)
Mar 18, 2022 26.17 26.35 25.91 26.25 17,815,994 -0.27(-1.03%)
Mar 17, 2022 26.46 26.69 26.31 26.52 20,478,884 +0.39(+1.50%)
Mar 16, 2022 25.93 26.14 25.69 26.13 19,340,784 +0.51(+2.00%)
Mar 15, 2022 25.21 25.87 24.93 25.61 17,086,606 +0.17(+0.68%)
Mar 14, 2022 25.46 25.65 25.06 25.44 21,280,942 -0.37(-1.45%)
Mar 11, 2022 25.92 26.26 25.75 25.82 21,412,706 -0.69(-2.62%)
Mar 10, 2022 26.37 26.60 26.07 26.51 22,378,926 +0.00(+0.00%)
Mar 09, 2022 26.57 26.98 26.23 26.51 26,824,268 -0.66(-2.42%)
Mar 08, 2022 26.88 27.64 26.56 27.17 37,104,312 +1.14(+4.39%)
Mar 07, 2022 25.91 26.24 25.54 26.03 28,817,746 +0.45(+1.75%)
Mar 04, 2022 25.59 25.74 25.17 25.58 25,137,844 -0.67(-2.54%)
Mar 03, 2022 26.65 26.92 26.14 26.25 20,500,542 -1.25(-4.55%)
Mar 02, 2022 27.23 27.69 27.09 27.50 31,305,124 +1.48(+5.69%)
Mar 01, 2022 26.28 26.78 25.73 26.02 27,214,210 -0.66(-2.46%)
Feb 28, 2022 26.05 26.80 25.86 26.67 41,433,472 -1.39(-4.95%)
Feb 25, 2022 27.45 28.08 27.59 28.06 24,498,398 +1.42(+5.35%)
Feb 24, 2022 27.18 27.40 26.03 26.64 43,744,764 -1.79(-6.30%)
Feb 23, 2022 28.50 28.67 28.31 28.43 13,052,297 +0.06(+0.23%)
Feb 22, 2022 29.01 29.11 28.14 28.36 17,896,540 -0.65(-2.23%)
Feb 18, 2022 29.01 0 -0.47(-1.61%)
Feb 17, 2022 29.66 29.76 29.22 29.49 13,688,212 +0.13(+0.43%)
Feb 16, 2022 29.35 29.83 29.31 29.36 16,919,188 +0.29(+0.99%)
Feb 15, 2022 28.92 29.20 28.43 29.07 21,892,230 -0.26(-0.89%)
Feb 14, 2022 29.95 29.98 29.07 29.33 22,792,626 -0.71(-2.35%)
Feb 11, 2022 30.35 30.88 29.97 30.04 32,794,928 +0.15(+0.51%)
Feb 10, 2022 29.83 30.39 29.77 29.89 14,403,301 +0.06(+0.21%)
Feb 09, 2022 30.08 30.46 29.76 29.82 19,531,502 +0.16(+0.55%)
Feb 08, 2022 30.25 30.34 29.18 29.66 21,784,582 -0.48(-1.59%)
Feb 07, 2022 29.55 30.36 29.43 30.14 17,301,822 +0.42(+1.40%)
Feb 04, 2022 29.58 30.00 29.55 29.72 18,751,640 +0.66(+2.27%)
Feb 03, 2022 28.99 29.23 29.06 14,657,594 +0.17(+0.59%)
Feb 02, 2022 28.75 28.95 28.58 28.89 13,022,493 +0.18(+0.63%)
Feb 01, 2022 28.20 28.83 28.08 28.71 17,039,222 +0.76(+2.72%)
Jan 31, 2022 28.13 27.80 27.95 11,257,859 -0.14(-0.48%)
Jan 28, 2022 28.07 28.34 27.71 28.09 16,160,974 -0.42(-1.46%)
Jan 27, 2022 28.95 29.06 28.15 28.50 16,260,911 +0.03(+0.10%)
Jan 26, 2022 28.94 29.04 28.25 28.48 18,377,564 +0.09(+0.32%)
Jan 25, 2022 27.35 28.46 26.98 28.38 19,528,212 +1.28(+4.74%)
Jan 24, 2022 26.58 27.11 26.12 27.10 23,224,836 -0.66(-2.38%)
Jan 21, 2022 27.89 28.09 27.61 27.76 19,328,546 -0.59(-2.07%)
Jan 20, 2022 28.50 28.90 28.32 28.35 13,889,112 -0.67(-2.31%)
Jan 19, 2022 29.39 29.51 28.69 29.02 15,988,041 -0.25(-0.86%)
Jan 18, 2022 29.29 29.43 28.84 29.27 17,774,694 +0.31(+1.06%)
Jan 14, 2022 28.96 0 +0.74(+2.63%)
Jan 13, 2022 28.38 28.57 28.17 28.22 16,463,936 +0.03(+0.10%)
Jan 12, 2022 28.14 28.38 28.06 28.20 21,281,660 +0.59(+2.13%)
Jan 11, 2022 26.94 27.65 26.82 27.61 16,101,438 +0.89(+3.32%)
Jan 10, 2022 26.99 27.08 26.56 26.72 11,287,356 -0.10(-0.37%)
Jan 07, 2022 26.46 26.85 26.29 26.82 17,889,582 +0.78(+2.99%)
Jan 06, 2022 26.23 26.32 25.84 26.04 14,779,289 +0.40(+1.55%)
Jan 05, 2022 26.15 26.28 25.64 25.65 14,939,415 -0.16(-0.63%)
Jan 04, 2022 25.43 25.94 25.41 25.81 17,080,924 +1.07(+4.31%)
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.