BP Plc ADR (NY: BP )

25.34 USD +0.28 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 25.44 25.63 25.25 25.34 9,577,611 +0.28(+1.12%)
Aug 04, 2021 25.38 25.55 24.99 25.06 12,700,870 -0.63(-2.45%)
Aug 03, 2021 25.26 25.77 24.83 25.69 23,096,831 +1.61(+6.69%)
Aug 02, 2021 24.30 24.74 24.04 24.08 14,521,058 -0.10(-0.41%)
Jul 30, 2021 24.35 24.42 24.06 24.18 11,427,959 -0.45(-1.83%)
Jul 29, 2021 25.10 25.16 24.62 24.63 10,358,337 +0.23(+0.94%)
Jul 28, 2021 24.25 24.52 24.17 24.40 7,938,924 +0.15(+0.62%)
Jul 27, 2021 24.17 24.39 24.02 24.25 8,704,306 -0.08(-0.33%)
Jul 26, 2021 23.88 24.42 23.85 24.33 10,074,822 +0.79(+3.36%)
Jul 23, 2021 23.79 23.87 23.40 23.54 8,833,262 -0.09(-0.38%)
Jul 22, 2021 23.91 23.91 23.47 23.63 8,891,099 -0.28(-1.17%)
Jul 21, 2021 23.68 24.11 23.65 23.91 12,071,313 +0.80(+3.46%)
Jul 20, 2021 22.83 23.23 22.64 23.11 24,182,205 +0.02(+0.09%)
Jul 19, 2021 23.30 23.46 22.82 23.09 27,081,970 -0.78(-3.27%)
Jul 16, 2021 24.83 24.88 23.78 23.87 18,520,816 -0.78(-3.16%)
Jul 15, 2021 24.73 25.00 24.60 24.65 9,771,589 -0.58(-2.30%)
Jul 14, 2021 25.86 26.04 25.18 25.23 11,656,536 -0.35(-1.37%)
Jul 13, 2021 25.83 25.92 25.54 25.58 7,425,898 -0.30(-1.16%)
Jul 12, 2021 25.77 26.15 25.58 25.88 6,632,185 -0.13(-0.50%)
Jul 09, 2021 25.84 26.09 25.68 26.01 7,059,655 +0.43(+1.68%)
Jul 08, 2021 25.23 25.79 25.20 25.58 10,073,056 -0.15(-0.58%)
Jul 07, 2021 25.78 26.12 25.47 25.73 13,307,966 -0.24(-0.92%)
Jul 06, 2021 26.90 26.92 25.73 25.97 17,910,574 -1.01(-3.74%)
Jul 02, 2021 26.96 27.05 26.71 26.98 5,754,279 -0.10(-0.37%)
Jul 01, 2021 27.12 27.23 26.88 27.08 9,532,243 +0.66(+2.50%)
Jun 30, 2021 26.30 26.59 26.27 26.42 6,728,929 +0.15(+0.57%)
Jun 29, 2021 26.55 26.70 26.27 26.27 7,184,213 -0.19(-0.72%)
Jun 28, 2021 26.96 26.98 26.37 26.46 13,488,218 -0.86(-3.15%)
Jun 25, 2021 27.48 27.57 27.27 27.32 7,337,547 +0.00(+0.00%)
Jun 24, 2021 27.32 27.40 27.15 27.32 9,268,244 +0.09(+0.33%)
Jun 23, 2021 27.69 27.84 27.18 27.23 9,443,181 +0.08(+0.29%)
Jun 22, 2021 27.11 27.28 26.85 27.15 6,985,591 +0.21(+0.78%)
Jun 21, 2021 26.36 26.97 26.36 26.94 10,679,385 +0.84(+3.22%)
Jun 18, 2021 26.31 26.64 26.08 26.10 15,720,181 -1.08(-3.97%)
Jun 17, 2021 27.81 27.93 26.83 27.18 13,049,970 -0.75(-2.69%)
Jun 16, 2021 28.29 28.32 27.78 27.93 9,193,418 -0.45(-1.59%)
Jun 15, 2021 27.95 28.47 27.95 28.38 10,115,351 +0.34(+1.21%)
Jun 14, 2021 27.88 28.49 27.86 28.04 12,357,439 +0.50(+1.82%)
Jun 11, 2021 27.73 27.93 27.48 27.54 9,107,699 +0.03(+0.11%)
Jun 10, 2021 27.90 28.07 27.38 27.51 8,182,879 -0.08(-0.29%)
Jun 09, 2021 27.78 27.93 27.57 27.59 11,878,690 -0.14(-0.50%)
Jun 08, 2021 27.07 27.89 26.94 27.73 16,475,679 +0.47(+1.72%)
Jun 07, 2021 27.43 27.55 27.23 27.26 9,082,895 -0.18(-0.66%)
Jun 04, 2021 27.62 27.73 26.31 27.44 13,449,310 -0.32(-1.15%)
Jun 03, 2021 27.38 27.88 27.31 27.76 13,471,433 +0.13(+0.47%)
Jun 02, 2021 27.15 27.71 26.94 27.63 19,362,573 +0.61(+2.26%)
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.