Skip to main content

BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.00 24.17 23.96 24.07 7,173,460 -0.05(-0.22%)
Dec 30, 2021 24.48 24.59 24.12 24.13 10,745,127 -0.27(-1.11%)
Dec 29, 2021 24.50 24.65 24.36 24.40 12,068,591 -0.07(-0.30%)
Dec 28, 2021 24.55 24.69 24.31 24.47 9,348,694 -0.06(-0.26%)
Dec 27, 2021 24.22 24.55 23.93 24.53 9,338,718 +0.15(+0.63%)
Dec 23, 2021 24.56 24.81 24.35 24.38 12,135,543 +0.18(+0.75%)
Dec 22, 2021 24.04 24.26 23.82 24.20 11,827,958 +0.31(+1.29%)
Dec 21, 2021 23.54 23.98 23.53 23.89 16,274,646 +0.71(+3.04%)
Dec 20, 2021 23.36 23.38 22.90 23.19 31,844,336 -0.59(-2.47%)
Dec 17, 2021 24.17 24.17 23.77 23.77 12,623,150 -0.39(-1.61%)
Dec 16, 2021 24.30 24.53 24.13 24.16 11,466,672 +0.10(+0.41%)
Dec 15, 2021 23.96 24.13 23.55 24.06 10,276,243 +0.06(+0.26%)
Dec 14, 2021 23.94 24.33 23.93 24.00 9,535,041 -0.04(-0.15%)
Dec 13, 2021 24.30 24.37 23.99 24.03 9,787,295 -0.74(-2.99%)
Dec 10, 2021 24.79 24.81 24.51 24.78 9,134,394 +0.23(+0.92%)
Dec 09, 2021 24.54 24.63 24.32 24.55 10,538,839 -0.31(-1.24%)
Dec 08, 2021 24.99 25.12 24.82 24.86 8,713,685 -0.04(-0.15%)
Dec 07, 2021 25.00 25.23 24.82 24.89 10,011,980 +0.19(+0.77%)
Dec 06, 2021 24.99 25.04 24.68 24.70 11,170,467 +0.38(+1.56%)
Dec 03, 2021 24.80 24.82 24.19 24.32 11,939,526 -0.14(-0.55%)
Dec 02, 2021 23.91 24.56 23.75 24.46 16,795,248 +1.19(+5.13%)
Dec 01, 2021 24.06 24.19 23.25 23.27 10,874,957 -0.20(-0.85%)
Nov 30, 2021 23.56 23.74 23.24 23.47 15,219,046 -0.20(-0.84%)
Nov 29, 2021 23.94 24.13 23.63 23.66 11,168,707 +0.20(+0.85%)
Nov 26, 2021 23.29 23.49 23.01 23.47 18,553,312 -1.53(-6.11%)
Nov 24, 2021 24.64 25.04 24.63 24.99 7,971,534 +0.17(+0.69%)
Nov 23, 2021 24.46 24.87 24.46 24.82 11,040,009 +0.72(+3.00%)
Nov 22, 2021 23.73 24.35 23.70 24.10 11,092,635 +0.39(+1.64%)
Nov 19, 2021 23.84 23.96 23.59 23.71 13,572,563 -0.96(-3.88%)
Nov 18, 2021 24.44 24.70 24.63 24.67 10,131,064 -0.13(-0.51%)
Nov 17, 2021 24.92 25.19 24.74 24.79 5,899,815 -0.22(-0.87%)
Nov 16, 2021 25.26 25.32 24.97 25.01 7,905,868 +0.11(+0.44%)
Nov 15, 2021 24.80 24.99 24.47 24.90 8,493,557 +0.15(+0.62%)
Nov 12, 2021 24.71 24.89 24.65 24.75 7,666,236 -0.03(-0.11%)
Nov 11, 2021 24.94 25.18 24.75 24.78 7,454,963 -0.01(-0.04%)
Nov 10, 2021 25.31 24.79 9,019,842 -0.41(-1.62%)
Nov 09, 2021 25.14 25.21 24.77 25.19 8,409,634 +0.16(+0.64%)
Nov 08, 2021 25.07 25.28 24.87 25.03 9,047,050 +0.15(+0.61%)
Nov 05, 2021 24.95 24.97 24.63 24.88 9,285,011 +0.48(+1.98%)
Nov 04, 2021 24.70 24.87 24.27 24.40 13,944,823 +0.04(+0.18%)
Nov 03, 2021 24.54 24.61 24.32 24.35 18,346,490 -0.61(-2.43%)
Nov 02, 2021 25.35 25.39 24.94 24.96 21,035,396 -1.20(-4.58%)
Nov 01, 2021 26.08 26.19 25.96 26.16 11,771,303 +0.44(+1.70%)
Oct 29, 2021 25.89 26.02 25.58 25.72 12,397,206 -0.38(-1.47%)
Oct 28, 2021 26.02 26.15 25.80 26.11 9,755,276 -0.03(-0.10%)
Oct 27, 2021 26.14 26.57 26.07 26.13 11,753,819 -0.35(-1.32%)
Oct 26, 2021 26.62 26.48 8,202,707 -0.06(-0.24%)
Oct 25, 2021 26.67 26.75 26.42 26.54 7,374,341 +0.18(+0.68%)
Oct 22, 2021 26.30 26.43 26.06 26.36 9,065,277 +0.06(+0.24%)
Oct 21, 2021 26.70 26.79 26.16 26.30 10,387,700 -0.62(-2.29%)
Oct 20, 2021 26.61 27.06 26.50 26.92 7,676,691 +0.24(+0.90%)
Oct 19, 2021 26.73 26.82 26.61 26.68 6,788,064 +0.13(+0.50%)
Oct 18, 2021 26.76 26.78 26.44 26.54 10,266,355 -0.20(-0.74%)
Oct 15, 2021 26.78 26.90 26.68 26.74 13,222,536 +0.43(+1.63%)
Oct 14, 2021 26.44 26.50 26.23 26.31 10,948,354 +0.23(+0.89%)
Oct 13, 2021 25.68 26.19 25.53 26.08 10,148,838 +0.08(+0.31%)
Oct 12, 2021 25.93 26.17 25.72 26.00 14,936,291 +0.00(+0.00%)
Oct 11, 2021 26.27 26.40 25.95 26.00 12,349,547 +0.21(+0.80%)
Oct 08, 2021 25.64 25.90 25.61 25.79 14,137,371 +0.57(+2.27%)
Oct 07, 2021 24.99 25.31 24.87 25.22 12,373,328 +0.11(+0.43%)
Oct 06, 2021 25.00 25.15 24.71 25.11 22,636,660 -0.28(-1.09%)
Oct 05, 2021 25.37 25.83 25.18 25.39 16,770,201 +0.37(+1.46%)
Oct 04, 2021 24.99 25.40 24.93 25.02 16,959,084 +0.37(+1.49%)
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.