Skip to main content

BP Plc ADR (NY: BP )

37.61 +0.15 (+0.40%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 24.42 24.61 24.16 24.42 16,313,441 +0.20(+0.81%)
Sep 29, 2021 24.15 24.37 23.87 24.22 12,211,984 -0.12(-0.48%)
Sep 28, 2021 24.89 24.90 24.28 24.34 22,051,922 +0.14(+0.59%)
Sep 27, 2021 24.04 24.34 24.04 24.19 16,980,438 +0.75(+3.20%)
Sep 24, 2021 23.19 23.51 23.14 23.44 9,342,493 +0.07(+0.31%)
Sep 23, 2021 23.03 23.45 22.92 23.37 12,338,610 +0.46(+1.99%)
Sep 22, 2021 23.16 23.32 22.92 22.92 14,309,847 +0.38(+1.66%)
Sep 21, 2021 22.75 22.81 22.41 22.54 14,209,477 +0.36(+1.61%)
Sep 20, 2021 22.28 22.41 21.92 22.18 14,266,806 -0.37(-1.62%)
Sep 17, 2021 22.71 22.75 22.29 22.55 14,985,417 -0.09(-0.39%)
Sep 16, 2021 22.99 23.00 22.54 22.64 11,402,843 -0.38(-1.67%)
Sep 15, 2021 22.67 23.10 22.66 23.02 17,211,838 +1.00(+4.54%)
Sep 14, 2021 22.69 22.69 21.96 22.02 10,410,891 -0.35(-1.56%)
Sep 13, 2021 22.15 22.50 22.14 22.37 11,231,554 +0.48(+2.20%)
Sep 10, 2021 22.07 22.13 21.86 21.89 8,595,293 +0.17(+0.78%)
Sep 09, 2021 21.66 21.93 21.59 21.72 10,294,716 -0.10(-0.45%)
Sep 08, 2021 22.25 22.34 21.80 21.82 9,889,196 -0.15(-0.69%)
Sep 07, 2021 22.01 22.29 21.93 21.97 7,827,804 -0.17(-0.77%)
Sep 03, 2021 22.14 22.27 22.00 22.14 7,539,534 -0.05(-0.24%)
Sep 02, 2021 22.00 22.36 21.96 22.19 9,023,069 +0.47(+2.18%)
Sep 01, 2021 21.96 22.05 21.67 21.72 9,941,362 -0.13(-0.61%)
Aug 31, 2021 22.00 22.13 21.83 21.85 9,767,978 -0.21(-0.97%)
Aug 30, 2021 22.29 22.34 21.98 22.07 8,436,553 -0.21(-0.96%)
Aug 27, 2021 21.97 22.40 21.95 22.28 10,145,875 +0.57(+2.63%)
Aug 26, 2021 21.97 22.06 21.70 21.71 6,973,493 -0.29(-1.34%)
Aug 25, 2021 21.93 22.07 21.83 22.00 7,442,332 -0.02(-0.08%)
Aug 24, 2021 21.87 22.12 21.84 22.02 8,820,488 +0.23(+1.07%)
Aug 23, 2021 21.62 21.90 21.60 21.79 12,504,512 +0.67(+3.17%)
Aug 20, 2021 20.99 21.14 20.89 21.12 16,767,018 +0.07(+0.34%)
Aug 19, 2021 21.31 21.38 20.90 21.05 21,116,530 -0.71(-3.24%)
Aug 18, 2021 22.34 22.41 21.75 21.75 17,101,232 -0.38(-1.70%)
Aug 17, 2021 22.07 22.49 21.95 22.13 8,885,323 +0.04(+0.16%)
Aug 16, 2021 22.19 22.21 21.92 22.09 9,510,336 -0.44(-1.94%)
Aug 13, 2021 22.71 22.82 22.52 22.53 7,217,044 -0.40(-1.75%)
Aug 12, 2021 22.94 23.01 22.70 22.93 9,948,446 -0.06(-0.28%)
Aug 11, 2021 22.79 23.02 22.65 23.00 9,663,836 +0.17(+0.73%)
Aug 10, 2021 22.39 22.85 22.38 22.83 9,781,024 +0.53(+2.37%)
Aug 09, 2021 22.38 22.50 22.27 22.30 10,677,763 -0.25(-1.10%)
Aug 06, 2021 22.58 22.66 22.38 22.55 10,389,907 +0.19(+0.87%)
Aug 05, 2021 22.44 22.61 22.27 22.35 10,856,788 +0.25(+1.12%)
Aug 04, 2021 22.39 22.54 22.04 22.11 14,397,186 -0.56(-2.45%)
Aug 03, 2021 22.28 22.74 21.90 22.66 26,181,624 +1.42(+6.69%)
Aug 02, 2021 21.44 21.82 21.21 21.24 16,460,477 -0.09(-0.41%)
Jul 30, 2021 21.48 21.55 21.23 21.33 12,954,267 -0.40(-1.83%)
Jul 29, 2021 22.14 22.20 21.72 21.73 11,741,787 +0.20(+0.94%)
Jul 28, 2021 21.39 21.63 21.33 21.53 8,999,239 +0.13(+0.62%)
Jul 27, 2021 21.32 21.52 21.19 21.39 9,866,845 -0.07(-0.33%)
Jul 26, 2021 21.07 21.54 21.04 21.46 11,420,406 +0.70(+3.36%)
Jul 23, 2021 20.99 21.06 20.64 20.77 10,013,024 -0.08(-0.38%)
Jul 22, 2021 21.09 21.09 20.70 20.85 10,078,586 -0.25(-1.17%)
Jul 21, 2021 20.89 21.27 20.86 21.09 13,683,546 +0.71(+3.46%)
Jul 20, 2021 20.14 20.49 19.97 20.39 27,411,956 +0.02(+0.09%)
Jul 19, 2021 20.55 20.70 20.13 20.37 30,699,012 -0.69(-3.27%)
Jul 16, 2021 21.90 21.94 20.98 21.06 20,994,438 -0.69(-3.16%)
Jul 15, 2021 21.82 22.05 21.70 21.75 11,076,673 -0.51(-2.30%)
Jul 14, 2021 22.81 22.97 22.21 22.26 13,213,372 -0.31(-1.37%)
Jul 13, 2021 22.79 22.87 22.53 22.57 8,417,694 -0.26(-1.16%)
Jul 12, 2021 22.73 23.07 22.57 22.83 7,517,973 -0.11(-0.50%)
Jul 09, 2021 22.80 23.02 22.66 22.95 8,002,536 +0.38(+1.68%)
Jul 08, 2021 22.26 22.75 22.23 22.57 11,418,404 -0.13(-0.58%)
Jul 07, 2021 22.74 23.04 22.47 22.70 15,085,365 -0.21(-0.92%)
Jul 06, 2021 23.73 23.74 22.70 22.91 20,302,694 -0.89(-3.74%)
Jul 02, 2021 23.78 23.86 23.57 23.80 6,522,815 -0.09(-0.37%)
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.