BP Plc ADR (NY: BP )

26.29 USD +0.32 (+1.25%)
Streaming Delayed Price Updated: 3:03 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 25.77 25.99 25.46 25.96 16,770,423 -1.69(-6.11%)
Nov 24, 2021 27.26 27.70 27.25 27.65 7,205,506 +0.19(+0.69%)
Nov 23, 2021 27.06 27.51 27.06 27.46 9,979,114 +0.80(+3.00%)
Nov 22, 2021 26.25 26.94 26.21 26.66 10,026,683 +0.43(+1.64%)
Nov 19, 2021 26.37 26.50 26.10 26.23 12,268,302 -1.06(-3.88%)
Nov 18, 2021 27.04 27.33 27.25 27.29 9,157,515 -0.14(-0.51%)
Nov 17, 2021 27.57 27.86 27.38 27.43 5,332,870 -0.24(-0.87%)
Nov 16, 2021 27.95 28.01 27.63 27.67 7,146,150 +0.12(+0.44%)
Nov 15, 2021 27.44 27.65 27.08 27.55 7,677,365 +0.17(+0.62%)
Nov 12, 2021 27.34 27.54 27.27 27.38 6,929,546 -0.03(-0.11%)
Nov 11, 2021 27.59 27.86 27.38 27.41 6,738,575 -0.01(-0.04%)
Nov 10, 2021 28.00 27.42 8,153,076 -0.78(-2.77%)
Nov 09, 2021 28.14 28.22 27.72 28.20 7,513,199 +0.18(+0.64%)
Nov 08, 2021 28.06 28.30 27.84 28.02 8,082,669 +0.17(+0.61%)
Nov 05, 2021 27.93 27.95 27.57 27.85 8,295,264 +0.54(+1.98%)
Nov 04, 2021 27.65 27.83 27.17 27.31 12,458,358 +0.05(+0.18%)
Nov 03, 2021 27.47 27.55 27.22 27.26 16,390,824 -0.68(-2.43%)
Nov 02, 2021 28.37 28.42 27.92 27.94 18,793,104 -1.34(-4.58%)
Nov 01, 2021 29.19 29.31 29.06 29.28 10,516,527 +0.49(+1.70%)
Oct 29, 2021 28.98 29.12 28.63 28.79 11,075,711 -0.43(-1.47%)
Oct 28, 2021 29.12 29.27 28.88 29.22 8,715,401 -0.03(-0.10%)
Oct 27, 2021 29.26 29.74 29.18 29.25 10,500,907 -0.39(-1.32%)
Oct 26, 2021 29.80 29.64 7,328,330 -0.07(-0.24%)
Oct 25, 2021 29.85 29.94 29.57 29.71 6,588,265 +0.20(+0.68%)
Oct 22, 2021 29.44 29.58 29.17 29.51 8,098,953 +0.07(+0.24%)
Oct 21, 2021 29.89 29.99 29.28 29.44 9,280,411 -0.69(-2.29%)
Oct 20, 2021 29.78 30.29 29.66 30.13 6,858,385 +0.27(+0.90%)
Oct 19, 2021 29.92 30.02 29.78 29.86 6,064,483 +0.15(+0.50%)
Oct 18, 2021 29.95 29.97 29.60 29.71 9,172,001 -0.22(-0.74%)
Oct 15, 2021 29.97 30.11 29.86 29.93 11,813,064 +0.48(+1.63%)
Oct 14, 2021 29.60 29.67 29.36 29.45 9,781,301 +0.26(+0.89%)
Oct 13, 2021 28.74 29.32 28.58 29.19 9,067,011 +0.09(+0.31%)
Oct 12, 2021 29.02 29.29 28.79 29.10 13,344,140 +0.00(+0.00%)
Oct 11, 2021 29.40 29.55 29.05 29.10 11,033,133 +0.23(+0.80%)
Oct 08, 2021 28.70 29.00 28.67 28.87 12,630,381 +0.64(+2.27%)
Oct 07, 2021 27.97 28.33 27.83 28.23 11,054,379 +0.12(+0.43%)
Oct 06, 2021 27.98 28.15 27.66 28.11 20,223,678 -0.31(-1.09%)
Oct 05, 2021 28.40 28.91 28.18 28.42 14,982,562 +0.41(+1.46%)
Oct 04, 2021 27.97 28.43 27.90 28.01 15,151,311 +0.41(+1.49%)
Oct 01, 2021 27.41 27.74 27.31 27.60 10,620,191 +0.27(+0.99%)
Sep 30, 2021 27.33 27.55 27.05 27.33 14,574,491 +0.22(+0.81%)
Sep 29, 2021 27.03 27.28 26.72 27.11 10,910,233 -0.13(-0.48%)
Sep 28, 2021 27.86 27.87 27.17 27.24 19,701,273 +0.16(+0.59%)
Sep 27, 2021 26.91 27.24 26.91 27.08 15,170,389 +0.84(+3.20%)
Sep 24, 2021 25.96 26.32 25.90 26.24 8,346,619 +0.08(+0.31%)
Sep 23, 2021 25.78 26.25 25.65 26.16 11,023,361 +0.51(+1.99%)
Sep 22, 2021 25.92 26.10 25.66 25.65 12,784,472 +0.42(+1.66%)
Sep 21, 2021 25.47 25.53 25.08 25.23 12,694,801 +0.40(+1.61%)
Sep 20, 2021 24.94 25.08 24.53 24.83 12,746,019 -0.41(-1.62%)
Sep 17, 2021 25.42 25.47 24.95 25.24 13,388,029 -0.10(-0.39%)
Sep 16, 2021 25.73 25.75 25.23 25.34 10,187,344 -0.43(-1.67%)
Sep 15, 2021 25.38 25.86 25.36 25.77 15,377,122 +1.12(+4.54%)
Sep 14, 2021 25.40 25.40 24.58 24.65 9,301,130 -0.39(-1.56%)
Sep 13, 2021 24.79 25.18 24.79 25.04 10,034,313 +0.54(+2.20%)
Sep 10, 2021 24.70 24.77 24.46 24.50 7,679,068 +0.19(+0.78%)
Sep 09, 2021 24.25 24.55 24.17 24.31 9,197,339 -0.11(-0.45%)
Sep 08, 2021 24.90 25.00 24.40 24.42 8,835,046 -0.17(-0.69%)
Sep 07, 2021 24.64 24.95 24.54 24.59 6,993,390 -0.19(-0.77%)
Sep 03, 2021 24.78 24.93 24.62 24.78 6,735,849 -0.06(-0.24%)
Sep 02, 2021 24.62 25.03 24.58 24.84 8,061,244 +0.53(+2.18%)
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.