Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.75	26.49	25.56	26.37	41,917,700	-1.37(-4.95%)
Feb 25, 2022	27.13	27.76	27.27	27.74	24,784,708	+1.41(+5.35%)
Feb 24, 2022	26.87	27.09	25.73	26.33	44,256,004	-1.77(-6.30%)
Feb 23, 2022	28.17	28.34	27.99	28.10	13,204,838	+0.06(+0.23%)
Feb 22, 2022	28.68	28.78	27.81	28.04	18,105,694	-0.64(-2.23%)
Feb 18, 2022				28.68	0	-0.47(-1.61%)
Feb 17, 2022	29.32	29.42	28.88	29.15	13,848,185	+0.12(+0.43%)
Feb 16, 2022	29.01	29.49	28.97	29.02	17,116,922	+0.29(+1.00%)
Feb 15, 2022	28.58	28.86	28.11	28.74	22,148,082	-0.26(-0.89%)
Feb 14, 2022	29.60	29.63	28.74	29.00	23,059,002	-0.70(-2.35%)
Feb 11, 2022	30.00	30.52	29.62	29.69	33,178,198	+0.15(+0.51%)
Feb 10, 2022	29.49	30.04	29.42	29.54	14,571,631	+0.06(+0.21%)
Feb 09, 2022	29.74	30.11	29.42	29.48	19,759,766	+0.16(+0.55%)
Feb 08, 2022	29.90	29.99	28.84	29.32	22,039,176	-0.47(-1.59%)
Feb 07, 2022	29.21	30.01	29.09	29.79	17,504,026	+0.41(+1.40%)
Feb 04, 2022	29.24	29.66	29.21	29.38	18,970,788	+0.65(+2.27%)
Feb 03, 2022	28.66	28.90		28.73	14,828,896	+0.17(+0.59%)
Feb 02, 2022	28.41	28.61	28.25	28.56	13,174,686	+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.