Indicators

BP Plc ADR (NY: BP )

38.52 +0.60 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	26.30	26.87	26.30	26.83	15,543,558	+0.83(+3.20%)
Jul 28, 2022	26.01	26.10	25.59	26.00	14,735,875	-0.26(-1.01%)
Jul 27, 2022	25.89	26.35	25.64	26.26	10,696,548	+0.63(+2.46%)
Jul 26, 2022	25.89	25.96	25.48	25.63	8,823,054	-0.05(-0.18%)
Jul 25, 2022	25.35	25.68	25.17	25.68	9,705,001	+0.52(+2.07%)
Jul 22, 2022	25.21	25.46	24.94	25.16	11,940,955	-0.21(-0.83%)
Jul 21, 2022	24.86	25.40	24.74	25.37	10,309,437	-0.33(-1.28%)
Jul 20, 2022	25.64	25.78	25.38	25.70	10,933,519	+0.07(+0.28%)
Jul 19, 2022	25.13	25.67	25.12	25.62	11,553,187	+0.67(+2.67%)
Jul 18, 2022	25.38	25.52	24.86	24.96	11,350,786	+0.61(+2.51%)
Jul 15, 2022	24.38	24.46	24.05	24.34	9,992,827	+0.58(+2.46%)
Jul 14, 2022	23.42	23.78	23.16	23.76	16,008,015	-0.90(-3.67%)
Jul 13, 2022	24.35	24.91	24.32	24.66	10,097,136	+0.12(+0.48%)
Jul 12, 2022	24.39	24.67	24.25	24.54	13,558,755	-0.53(-2.11%)
Jul 11, 2022	25.07	25.19	24.74	25.07	11,106,383	-0.35(-1.37%)
Jul 08, 2022	25.89	25.99	25.23	25.42	12,502,260	+0.05(+0.22%)
Jul 07, 2022	25.51	25.65	25.21	25.37	18,092,376	+0.97(+3.97%)
Jul 06, 2022	24.54	24.82	23.77	24.40	15,240,355	-0.39(-1.58%)
Jul 05, 2022	25.03	25.07	24.22	24.79	18,982,308	-1.03(-4.00%)

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.