Skip to main content

BP Plc ADR (NY: BP )

37.71 +0.25 (+0.67%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 26.01 26.05 25.51 25.89 13,658,413 -0.38(-1.46%)
Jun 29, 2022 27.03 27.14 26.22 26.27 16,850,462 -0.27(-1.03%)
Jun 28, 2022 26.78 26.96 26.29 26.55 14,782,615 +0.34(+1.29%)
Jun 27, 2022 26.16 26.53 26.03 26.21 11,888,642 +0.43(+1.66%)
Jun 24, 2022 25.73 26.05 25.46 25.78 13,532,628 +0.79(+3.18%)
Jun 23, 2022 25.81 25.81 24.71 24.98 14,994,641 -0.67(-2.60%)
Jun 22, 2022 25.61 25.97 25.43 25.65 13,718,807 -0.94(-3.54%)
Jun 21, 2022 26.65 26.73 26.32 26.59 15,267,213 +1.24(+4.90%)
Jun 17, 2022 26.58 26.77 25.29 25.35 26,145,870 -1.66(-6.15%)
Jun 16, 2022 27.18 27.40 26.89 27.01 17,465,350 -1.31(-4.64%)
Jun 15, 2022 28.54 28.66 27.66 28.33 11,888,962 +0.15(+0.52%)
Jun 14, 2022 28.80 29.13 27.84 28.18 12,712,930 -0.33(-1.15%)
Jun 13, 2022 28.72 28.93 27.91 28.51 18,218,478 -1.13(-3.82%)
Jun 10, 2022 29.68 29.82 29.37 29.64 13,338,105 -0.97(-3.16%)
Jun 09, 2022 30.99 31.08 30.60 30.61 8,725,292 -0.55(-1.76%)
Jun 08, 2022 30.98 31.32 30.83 31.16 10,643,336 -0.06(-0.20%)
Jun 07, 2022 30.42 31.23 30.39 31.22 15,180,288 +1.00(+3.29%)
Jun 06, 2022 30.32 30.47 30.13 30.23 7,391,597 +0.11(+0.36%)
Jun 03, 2022 29.93 30.17 29.90 30.12 8,939,170 +0.15(+0.49%)
Jun 02, 2022 29.56 30.13 29.48 29.97 8,334,503 +0.12(+0.40%)
Jun 01, 2022 29.88 30.00 29.39 29.85 10,789,931 +0.29(+0.99%)
May 31, 2022 30.17 30.33 29.53 29.56 14,639,593 -0.17(-0.58%)
May 27, 2022 29.60 29.82 29.44 29.73 9,200,772 -0.10(-0.34%)
May 26, 2022 29.74 30.06 29.72 29.83 11,630,327 +0.27(+0.93%)
May 25, 2022 29.35 29.62 29.19 29.56 10,338,927 +0.26(+0.90%)
May 24, 2022 29.02 29.39 28.81 29.30 11,518,496 -0.03(-0.09%)
May 23, 2022 29.22 29.53 29.09 29.32 13,818,692 +0.76(+2.65%)
May 20, 2022 28.65 29.04 28.08 28.56 13,905,302 +0.23(+0.81%)
May 19, 2022 27.90 28.66 27.89 28.34 13,597,794 -0.07(-0.26%)
May 18, 2022 29.11 29.28 28.25 28.41 12,272,298 -0.34(-1.18%)
May 17, 2022 28.82 28.94 28.56 28.75 11,730,215 +0.42(+1.48%)
May 16, 2022 27.96 28.57 27.94 28.33 18,369,816 +0.48(+1.74%)
May 13, 2022 27.39 27.96 27.38 27.84 15,369,341 +0.80(+2.97%)
May 12, 2022 27.08 27.12 26.42 27.04 18,695,302 -0.56(-2.02%)
May 11, 2022 28.10 28.45 27.55 27.60 16,443,439 +0.30(+1.10%)
May 10, 2022 27.60 27.79 26.71 27.30 17,455,770 +0.19(+0.71%)
May 09, 2022 28.18 28.19 27.03 27.10 20,745,566 -1.99(-6.84%)
May 06, 2022 28.97 29.13 28.63 29.09 18,786,222 +0.58(+2.05%)
May 05, 2022 28.90 28.98 28.11 28.51 18,336,582 -0.58(-1.98%)
May 04, 2022 28.81 29.15 28.41 29.09 16,832,784 +0.61(+2.15%)
May 03, 2022 27.67 28.58 27.61 28.47 21,115,434 +2.12(+8.04%)
May 02, 2022 26.07 26.36 25.71 26.35 14,071,830 +0.13(+0.49%)
Apr 29, 2022 26.76 26.95 26.20 26.23 16,827,784 -0.58(-2.15%)
Apr 28, 2022 26.36 26.86 25.97 26.80 15,217,127 +0.68(+2.62%)
Apr 27, 2022 25.99 26.27 25.78 26.12 14,590,762 +0.23(+0.88%)
Apr 26, 2022 25.83 26.40 25.82 25.89 15,203,742 -0.35(-1.32%)
Apr 25, 2022 26.31 26.38 25.50 26.24 19,882,436 -1.05(-3.85%)
Apr 22, 2022 27.86 28.11 27.19 27.29 13,510,011 -0.85(-3.02%)
Apr 21, 2022 28.88 28.98 28.04 28.14 10,222,933 -0.54(-1.88%)
Apr 20, 2022 28.60 28.75 28.44 28.67 9,563,198 -0.01(-0.03%)
Apr 19, 2022 28.62 28.99 28.51 28.68 9,965,814 +0.15(+0.51%)
Apr 18, 2022 28.62 28.73 28.35 28.54 8,188,745 -0.04(-0.13%)
Apr 14, 2022 28.52 28.69 28.38 28.57 9,567,420 +0.07(+0.26%)
Apr 13, 2022 28.38 28.54 28.25 28.50 10,410,784 +0.61(+2.19%)
Apr 12, 2022 28.01 28.36 27.87 27.89 11,907,106 +0.52(+1.90%)
Apr 11, 2022 27.82 27.84 27.30 27.37 11,300,390 -0.46(-1.64%)
Apr 08, 2022 27.32 27.91 27.32 27.82 16,966,028 +0.56(+2.04%)
Apr 07, 2022 27.30 27.41 26.78 27.27 15,395,677 +0.25(+0.91%)
Apr 06, 2022 27.40 27.50 26.88 27.02 14,195,993 -0.10(-0.37%)
Apr 05, 2022 27.48 27.67 27.00 27.12 21,433,164 -0.08(-0.30%)
Apr 04, 2022 27.40 27.42 27.04 27.20 14,562,989 -0.05(-0.17%)
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.