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 (%)
Jan 31, 2022	27.81		27.48	27.63	11,389,428	-0.13(-0.48%)
Jan 28, 2022	27.74	28.01	27.39	27.76	16,349,846	-0.41(-1.46%)
Jan 27, 2022	28.61	28.73	27.83	28.17	16,450,951	+0.03(+0.10%)
Jan 26, 2022	28.60	28.71	27.93	28.15	18,592,340	+0.09(+0.32%)
Jan 25, 2022	27.03	28.13	26.67	28.06	19,756,438	+1.27(+4.74%)
Jan 24, 2022	26.27	26.80	25.81	26.79	23,496,262	-0.65(-2.38%)
Jan 21, 2022	27.57	27.77	27.29	27.44	19,554,438	-0.58(-2.07%)
Jan 20, 2022	28.17	28.57	27.99	28.02	14,051,433	-0.66(-2.31%)
Jan 19, 2022	29.05	29.16	28.36	28.68	16,174,891	-0.25(-0.86%)
Jan 18, 2022	28.95	29.09	28.50	28.93	17,982,426	+0.30(+1.06%)
Jan 14, 2022				28.63	0	+0.73(+2.63%)
Jan 13, 2022	28.06	28.24	27.84	27.90	16,656,348	+0.03(+0.10%)
Jan 12, 2022	27.82	28.05	27.74	27.87	21,530,378	+0.58(+2.13%)
Jan 11, 2022	26.63	27.33	26.51	27.29	16,289,614	+0.88(+3.32%)
Jan 10, 2022	26.68	26.77	26.25	26.41	11,419,270	-0.10(-0.37%)
Jan 07, 2022	26.15	26.54	25.98	26.51	18,098,656	+0.77(+2.98%)
Jan 06, 2022	25.93	26.02	25.55	25.74	14,952,014	+0.39(+1.55%)
Jan 05, 2022	25.85	25.98	25.34	25.35	15,114,010	-0.16(-0.63%)
Jan 04, 2022	25.14	25.64	25.12	25.51	17,280,546	+1.05(+4.31%)

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.