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, 2023	33.47	33.83	33.27	33.82	8,590,866	+0.06(+0.17%)
Jan 30, 2023	34.11	34.16	33.75	33.77	7,201,864	-0.14(-0.41%)
Jan 27, 2023	34.00	34.16	33.74	33.91	9,046,200	+0.07(+0.19%)
Jan 26, 2023	33.34	33.94	33.22	33.84	13,046,288	+0.94(+2.87%)
Jan 25, 2023	32.68	32.94	32.45	32.90	8,613,237	-0.05(-0.14%)
Jan 24, 2023	32.79	32.98	32.49	32.95	7,042,919	-0.27(-0.81%)
Jan 23, 2023	33.14	33.42	33.03	33.22	6,581,152	+0.07(+0.23%)
Jan 20, 2023	32.97	33.14	32.87	33.14	12,597,339	-0.04(-0.11%)
Jan 19, 2023	32.83	33.35	32.78	33.18	8,926,745	+0.19(+0.57%)
Jan 18, 2023	33.78	33.82	32.98	32.99	9,303,855	-0.33(-0.98%)
Jan 17, 2023	33.20	33.50	33.16	33.32	7,183,902	+0.12(+0.37%)
Jan 13, 2023	33.05	33.21	32.91	33.20	7,749,861	+0.23(+0.71%)
Jan 12, 2023	32.80	33.26	32.57	32.97	9,570,208	+0.25(+0.77%)
Jan 11, 2023	32.59	32.72	32.36	32.71	7,576,373	+0.18(+0.55%)
Jan 10, 2023	32.50	32.61	32.22	32.54	6,971,207	+0.07(+0.23%)
Jan 09, 2023	32.81	32.91	32.30	32.46	8,386,978	+0.29(+0.90%)
Jan 06, 2023	31.92	32.30	31.76	32.17	7,343,054	+0.52(+1.65%)
Jan 05, 2023	31.35	31.73	31.33	31.65	6,893,600	+0.11(+0.36%)
Jan 04, 2023	31.56	31.80	31.31	31.54	8,024,812	-0.50(-1.57%)

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.