Skip to main content

BP Plc ADR (NY: BP )

37.75 +0.29 (+0.77%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 19.39 19.52 18.97 19.11 14,175,936 -0.55(-2.80%)
Jan 28, 2021 19.66 19.93 19.49 19.66 12,881,019 +0.11(+0.57%)
Jan 27, 2021 19.59 20.05 19.28 19.55 16,491,615 -0.26(-1.30%)
Jan 26, 2021 20.03 20.18 19.79 19.81 14,175,356 -0.03(-0.17%)
Jan 25, 2021 19.92 19.98 19.58 19.85 19,978,506 -0.69(-3.35%)
Jan 22, 2021 20.17 20.59 20.08 20.53 17,663,860 -0.13(-0.62%)
Jan 21, 2021 21.21 21.23 20.46 20.66 13,575,370 -0.68(-3.18%)
Jan 20, 2021 21.31 21.42 21.06 21.34 15,986,766 +0.14(+0.65%)
Jan 19, 2021 21.18 21.33 21.00 21.20 18,420,144 +0.34(+1.61%)
Jan 15, 2021 21.33 21.41 20.77 20.87 27,973,950 -1.04(-4.75%)
Jan 14, 2021 21.52 21.98 21.48 21.91 16,579,067 +0.59(+2.78%)
Jan 13, 2021 21.60 21.61 21.17 21.32 16,444,693 -0.20(-0.92%)
Jan 12, 2021 21.45 21.67 21.26 21.51 19,729,210 +0.54(+2.58%)
Jan 11, 2021 20.44 21.08 20.37 20.97 14,541,918 -0.02(-0.08%)
Jan 08, 2021 20.79 21.07 20.64 20.99 23,470,130 +0.42(+2.05%)
Jan 07, 2021 20.40 20.77 20.22 20.57 19,128,702 +0.43(+2.14%)
Jan 06, 2021 20.10 20.52 19.73 20.14 29,303,978 +0.89(+4.60%)
Jan 05, 2021 18.43 19.60 18.38 19.25 29,559,130 +1.33(+7.44%)
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.