Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.75	26.49	25.56	26.36	41,921,160	-1.37(-4.95%)
Feb 25, 2022	27.13	27.75	27.27	27.74	24,786,754	+1.41(+5.35%)
Feb 24, 2022	26.86	27.09	25.73	26.33	44,259,656	-1.77(-6.30%)
Feb 23, 2022	28.17	28.34	27.98	28.10	13,205,928	+0.06(+0.23%)
Feb 22, 2022	28.67	28.77	27.81	28.03	18,107,190	-0.64(-2.23%)
Feb 18, 2022				28.67	0	-0.47(-1.61%)
Feb 17, 2022	29.32	29.41	28.88	29.14	13,849,328	+0.12(+0.43%)
Feb 16, 2022	29.01	29.48	28.97	29.02	17,118,334	+0.29(+0.99%)
Feb 15, 2022	28.58	28.86	28.10	28.73	22,149,912	-0.26(-0.89%)
Feb 14, 2022	29.60	29.63	28.73	28.99	23,060,906	-0.70(-2.35%)
Feb 11, 2022	29.99	30.52	29.62	29.69	33,180,940	+0.15(+0.51%)
Feb 10, 2022	29.48	30.03	29.42	29.54	14,572,834	+0.06(+0.21%)
Feb 09, 2022	29.73	30.11	29.41	29.48	19,761,398	+0.16(+0.55%)
Feb 08, 2022	29.90	29.98	28.84	29.31	22,040,996	-0.47(-1.59%)
Feb 07, 2022	29.21	30.01	29.09	29.79	17,505,472	+0.41(+1.40%)
Feb 04, 2022	29.23	29.65	29.21	29.38	18,972,356	+0.65(+2.27%)
Feb 03, 2022	28.65	28.89		28.72	14,830,121	+0.17(+0.59%)
Feb 02, 2022	28.41	28.61	28.25	28.56	13,175,774	+0.18(+0.63%)

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.