Indicators

BP Plc ADR (NY: BP )

39.47 -0.15 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	28.13		27.80	27.95	11,257,859	-0.14(-0.48%)
Jan 28, 2022	28.07	28.34	27.71	28.09	16,160,974	-0.42(-1.46%)
Jan 27, 2022	28.95	29.06	28.15	28.50	16,260,911	+0.03(+0.10%)
Jan 26, 2022	28.94	29.04	28.25	28.48	18,377,564	+0.09(+0.32%)
Jan 25, 2022	27.35	28.46	26.98	28.38	19,528,212	+1.28(+4.74%)
Jan 24, 2022	26.58	27.11	26.12	27.10	23,224,836	-0.66(-2.38%)
Jan 21, 2022	27.89	28.09	27.61	27.76	19,328,546	-0.59(-2.07%)
Jan 20, 2022	28.50	28.90	28.32	28.35	13,889,112	-0.67(-2.31%)
Jan 19, 2022	29.39	29.51	28.69	29.02	15,988,041	-0.25(-0.86%)
Jan 18, 2022	29.29	29.43	28.84	29.27	17,774,694	+0.31(+1.06%)
Jan 14, 2022				28.96	0	+0.74(+2.63%)
Jan 13, 2022	28.38	28.57	28.17	28.22	16,463,936	+0.03(+0.10%)
Jan 12, 2022	28.14	28.38	28.06	28.20	21,281,660	+0.59(+2.13%)
Jan 11, 2022	26.94	27.65	26.82	27.61	16,101,438	+0.89(+3.32%)
Jan 10, 2022	26.99	27.08	26.56	26.72	11,287,356	-0.10(-0.37%)
Jan 07, 2022	26.46	26.85	26.29	26.82	17,889,582	+0.78(+2.99%)
Jan 06, 2022	26.23	26.32	25.84	26.04	14,779,289	+0.40(+1.55%)
Jan 05, 2022	26.15	26.28	25.64	25.65	14,939,415	-0.16(-0.63%)
Jan 04, 2022	25.43	25.94	25.41	25.81	17,080,924	+1.07(+4.31%)

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.