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 (%)
Sep 29, 2023	38.41	38.50	37.74	37.77	8,215,446	-0.69(-1.80%)
Sep 28, 2023	38.40	38.69	38.29	38.46	6,394,608	-0.05(-0.13%)
Sep 27, 2023	38.04	38.52	37.95	38.51	11,327,050	+0.82(+2.17%)
Sep 26, 2023	37.72	38.02	37.59	37.69	7,105,274	-0.11(-0.28%)
Sep 25, 2023	37.50	37.87	37.72	37.80	8,165,126	+0.30(+0.81%)
Sep 22, 2023	37.90	38.00	37.41	37.50	9,297,370	+0.32(+0.87%)
Sep 21, 2023	37.86	38.01	37.16	37.17	6,674,683	-0.50(-1.32%)
Sep 20, 2023	37.63	38.12	37.62	37.67	7,659,033	-0.20(-0.52%)
Sep 19, 2023	38.04	38.21	37.80	37.87	8,690,545	+0.25(+0.67%)
Sep 18, 2023	37.82	37.86	37.50	37.61	7,246,244	-0.19(-0.49%)
Sep 15, 2023	37.97	38.15	37.79	37.80	7,162,830	-0.34(-0.90%)
Sep 14, 2023	37.86	38.25	37.78	38.14	7,885,258	+0.82(+2.20%)
Sep 13, 2023	37.77	37.81	37.00	37.32	18,112,080	+0.16(+0.42%)
Sep 12, 2023	37.89	38.75	37.02	37.16	36,108,508	-0.50(-1.32%)
Sep 11, 2023	38.05	38.25	37.62	37.66	7,240,467	-0.06(-0.16%)
Sep 08, 2023	37.71	37.94	37.56	37.72	4,970,420	+0.16(+0.42%)
Sep 07, 2023	37.67	37.87	37.49	37.56	5,041,664	-0.31(-0.82%)
Sep 06, 2023	37.71	38.02	37.58	37.88	6,418,339	+0.42(+1.12%)
Sep 05, 2023	37.70	37.79	37.38	37.46	6,311,619	+0.26(+0.71%)

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.