Skip to main content

BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 23.20 23.46 23.18 23.31 7,627,638 +0.13(+0.57%)
Jun 29, 2021 23.42 23.55 23.17 23.17 8,143,730 -0.17(-0.72%)
Jun 28, 2021 23.78 23.80 23.26 23.34 15,289,692 -0.76(-3.15%)
Jun 25, 2021 24.24 24.32 24.06 24.10 8,317,543 +0.00(+0.00%)
Jun 24, 2021 24.10 24.17 23.95 24.10 10,506,102 +0.08(+0.33%)
Jun 23, 2021 24.43 24.56 23.98 24.02 10,704,403 +0.07(+0.29%)
Jun 22, 2021 23.92 24.07 23.69 23.95 7,918,580 +0.19(+0.78%)
Jun 21, 2021 23.25 23.79 23.25 23.77 12,105,714 +0.74(+3.22%)
Jun 18, 2021 23.21 23.50 23.01 23.02 17,819,754 -0.95(-3.97%)
Jun 17, 2021 24.53 24.64 23.67 23.98 14,792,912 -0.66(-2.69%)
Jun 16, 2021 24.96 24.98 24.51 24.64 10,421,104 -0.40(-1.59%)
Jun 15, 2021 24.66 25.12 24.66 25.04 11,466,348 +0.30(+1.21%)
Jun 14, 2021 24.60 25.13 24.58 24.74 14,007,887 +0.44(+1.82%)
Jun 11, 2021 24.46 24.64 24.24 24.30 10,324,115 +0.03(+0.11%)
Jun 10, 2021 24.61 24.76 24.15 24.27 9,275,777 -0.07(-0.29%)
Jun 09, 2021 24.51 24.64 24.32 24.34 13,465,197 -0.12(-0.50%)
Jun 08, 2021 23.88 24.60 23.77 24.46 18,676,156 +0.41(+1.72%)
Jun 07, 2021 24.20 24.30 24.02 24.05 10,295,998 -0.16(-0.66%)
Jun 04, 2021 24.37 24.46 23.21 24.21 15,245,587 -0.28(-1.15%)
Jun 03, 2021 24.15 24.60 24.09 24.49 15,270,665 +0.11(+0.47%)
Jun 02, 2021 23.95 24.45 23.77 24.37 21,948,620 +0.54(+2.26%)
Jun 01, 2021 23.62 23.89 23.60 23.84 21,572,870 +0.70(+3.01%)
May 28, 2021 23.05 23.24 23.00 23.14 17,742,498 -0.04(-0.19%)
May 27, 2021 22.97 23.19 22.95 23.18 21,153,954 -0.03(-0.11%)
May 26, 2021 23.22 23.34 23.11 23.21 10,687,206 +0.03(+0.11%)
May 25, 2021 23.70 23.73 23.15 23.18 14,203,629 -0.65(-2.74%)
May 24, 2021 23.55 23.89 23.38 23.84 12,551,731 +0.44(+1.89%)
May 21, 2021 23.50 23.65 23.35 23.40 10,642,890 +0.00(+0.00%)
May 20, 2021 23.25 23.44 23.10 23.40 14,189,058 +0.30(+1.30%)
May 19, 2021 23.27 23.37 22.94 23.10 18,183,678 -0.60(-2.53%)
May 18, 2021 24.13 24.24 23.58 23.70 20,277,920 -0.19(-0.81%)
May 17, 2021 23.36 23.89 23.36 23.89 13,200,676 +0.38(+1.61%)
May 14, 2021 23.21 23.58 23.20 23.51 17,796,914 +0.67(+2.94%)
May 13, 2021 22.84 23.17 22.55 22.84 15,087,042 -0.26(-1.15%)
May 12, 2021 23.25 23.70 23.02 23.10 15,815,117 +0.19(+0.85%)
May 11, 2021 23.01 23.33 22.88 22.91 16,464,388 -0.57(-2.44%)
May 10, 2021 23.81 24.00 23.46 23.48 13,390,199 -0.10(-0.41%)
May 07, 2021 22.96 23.60 22.87 23.58 13,277,920 +0.20(+0.87%)
May 06, 2021 23.19 23.40 22.87 23.38 12,973,961 +0.03(+0.13%)
May 05, 2021 23.11 23.35 22.76 23.35 22,352,038 +0.75(+3.32%)
May 04, 2021 22.67 22.79 22.37 22.60 15,988,859 +0.20(+0.90%)
May 03, 2021 22.20 22.43 22.07 22.40 9,215,135 +0.46(+2.11%)
Apr 30, 2021 22.19 22.34 21.93 21.93 9,752,115 -0.30(-1.33%)
Apr 29, 2021 22.52 22.62 22.06 22.23 13,511,561 -0.12(-0.55%)
Apr 28, 2021 22.06 22.43 22.05 22.35 21,623,808 +0.61(+2.81%)
Apr 27, 2021 21.92 22.07 21.56 21.74 18,990,140 +0.02(+0.08%)
Apr 26, 2021 21.51 21.76 21.49 21.73 17,028,994 +0.35(+1.63%)
Apr 23, 2021 21.23 21.40 21.12 21.38 14,141,994 +0.16(+0.74%)
Apr 22, 2021 21.56 21.60 21.19 21.22 17,054,924 -0.54(-2.48%)
Apr 21, 2021 21.42 21.80 21.35 21.76 16,933,794 +0.16(+0.73%)
Apr 20, 2021 21.93 21.93 21.27 21.60 22,261,134 -0.46(-2.09%)
Apr 19, 2021 22.20 22.34 21.95 22.07 12,576,898 +0.11(+0.52%)
Apr 16, 2021 22.13 22.20 21.83 21.95 12,282,051 -0.02(-0.08%)
Apr 15, 2021 22.10 22.18 21.88 21.97 14,884,297 -0.30(-1.33%)
Apr 14, 2021 21.74 22.47 21.71 22.27 26,241,492 +0.80(+3.74%)
Apr 13, 2021 21.53 21.62 21.39 21.46 18,145,402 +0.00(+0.00%)
Apr 12, 2021 21.51 21.73 21.34 21.46 23,557,262 +0.20(+0.94%)
Apr 09, 2021 21.43 21.59 21.20 21.26 16,758,074 -0.29(-1.33%)
Apr 08, 2021 21.74 21.74 21.34 21.55 22,037,648 -0.57(-2.56%)
Apr 07, 2021 21.97 22.29 21.93 22.12 17,797,628 +0.24(+1.08%)
Apr 06, 2021 21.70 22.26 21.63 21.88 28,163,130 +0.73(+3.46%)
Apr 05, 2021 21.43 21.53 21.00 21.15 22,516,078 -0.28(-1.30%)
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.