Indicators

BP Plc ADR (NY: BP )

39.41 +0.51 (+1.30%)

Streaming Delayed Price Updated: 1:12 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	26.05	26.80	25.86	26.67	41,436,888	-1.39(-4.95%)
Feb 25, 2022	27.45	28.08	27.59	28.06	24,500,420	+1.42(+5.35%)
Feb 24, 2022	27.18	27.40	26.03	26.64	43,748,372	-1.79(-6.30%)
Feb 23, 2022	28.50	28.67	28.31	28.43	13,053,374	+0.06(+0.23%)
Feb 22, 2022	29.01	29.11	28.13	28.36	17,898,016	-0.65(-2.23%)
Feb 18, 2022				29.01	0	-0.47(-1.61%)
Feb 17, 2022	29.66	29.76	29.22	29.48	13,689,341	+0.13(+0.43%)
Feb 16, 2022	29.35	29.83	29.30	29.36	16,920,586	+0.29(+0.99%)
Feb 15, 2022	28.92	29.20	28.43	29.07	21,894,038	-0.26(-0.89%)
Feb 14, 2022	29.95	29.97	29.07	29.33	22,794,508	-0.70(-2.35%)
Feb 11, 2022	30.34	30.88	29.96	30.04	32,797,636	+0.15(+0.51%)
Feb 10, 2022	29.83	30.38	29.77	29.88	14,404,490	+0.06(+0.21%)
Feb 09, 2022	30.08	30.46	29.76	29.82	19,533,116	+0.16(+0.55%)
Feb 08, 2022	30.24	30.33	29.18	29.66	21,786,380	-0.48(-1.59%)
Feb 07, 2022	29.55	30.36	29.43	30.14	17,303,250	+0.42(+1.40%)
Feb 04, 2022	29.58	30.00	29.55	29.72	18,753,188	+0.66(+2.27%)
Feb 03, 2022	28.99	29.23		29.06	14,658,804	+0.17(+0.59%)
Feb 02, 2022	28.74	28.94	28.58	28.89	13,023,569	+0.18(+0.63%)

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.