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, 2023	33.86	34.23	33.65	34.22	8,492,325	+0.06(+0.17%)
Jan 30, 2023	34.51	34.56	34.14	34.16	7,119,255	-0.14(-0.41%)
Jan 27, 2023	34.40	34.56	34.13	34.30	8,942,436	+0.07(+0.19%)
Jan 26, 2023	33.73	34.33	33.60	34.24	12,896,641	+0.95(+2.87%)
Jan 25, 2023	33.05	33.32	32.83	33.28	8,514,439	-0.05(-0.14%)
Jan 24, 2023	33.17	33.37	32.87	33.33	6,962,133	-0.27(-0.82%)
Jan 23, 2023	33.53	33.81	33.41	33.60	6,505,663	+0.08(+0.23%)
Jan 20, 2023	33.36	33.53	33.25	33.53	12,452,841	-0.04(-0.11%)
Jan 19, 2023	33.21	33.73	33.16	33.56	8,824,349	+0.19(+0.57%)
Jan 18, 2023	34.17	34.22	33.37	33.38	9,197,135	-0.33(-0.98%)
Jan 17, 2023	33.58	33.89	33.55	33.71	7,101,499	+0.12(+0.37%)
Jan 13, 2023	33.43	33.59	33.29	33.58	7,660,966	+0.24(+0.71%)
Jan 12, 2023	33.18	33.65	32.95	33.35	9,460,433	+0.26(+0.77%)
Jan 11, 2023	32.97	33.10	32.73	33.09	7,489,469	+0.18(+0.55%)
Jan 10, 2023	32.88	32.99	32.59	32.91	6,891,243	+0.08(+0.23%)
Jan 09, 2023	33.19	33.29	32.68	32.84	8,290,775	+0.29(+0.90%)
Jan 06, 2023	32.29	32.68	32.12	32.55	7,258,825	+0.53(+1.65%)
Jan 05, 2023	31.71	32.10	31.70	32.02	6,814,527	+0.11(+0.36%)
Jan 04, 2023	31.92	32.17	31.67	31.90	7,932,763	-0.51(-1.57%)

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.