Skip to main content

BP Plc ADR (NY: BP )

37.58 +0.12 (+0.31%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 26.37 26.86 26.29 26.38 8,453,540 -0.18(-0.70%)
Sep 29, 2022 26.20 26.62 25.89 26.57 11,786,713 +0.18(+0.67%)
Sep 28, 2022 25.53 26.46 25.44 26.39 13,253,626 +0.93(+3.67%)
Sep 27, 2022 25.71 25.92 25.31 25.46 15,050,316 +0.27(+1.06%)
Sep 26, 2022 25.71 26.04 25.14 25.19 18,957,680 -0.76(-2.92%)
Sep 23, 2022 26.85 26.90 25.82 25.95 19,197,120 -2.50(-8.80%)
Sep 22, 2022 28.88 29.02 28.45 28.45 9,533,951 +0.25(+0.88%)
Sep 21, 2022 28.89 28.98 28.20 28.20 8,525,113 -0.44(-1.55%)
Sep 20, 2022 28.80 28.82 28.50 28.64 7,831,634 +0.09(+0.32%)
Sep 19, 2022 28.04 28.58 27.99 28.55 5,436,061 -0.10(-0.35%)
Sep 16, 2022 28.89 28.93 28.37 28.65 8,596,765 -0.45(-1.56%)
Sep 15, 2022 29.06 29.26 28.96 29.11 10,432,076 -0.54(-1.81%)
Sep 14, 2022 29.55 29.91 29.42 29.64 8,320,898 +0.29(+0.98%)
Sep 13, 2022 29.32 29.72 29.22 29.36 10,978,840 -0.33(-1.12%)
Sep 12, 2022 29.69 29.96 29.54 29.69 8,357,191 +0.41(+1.39%)
Sep 09, 2022 29.06 29.32 28.95 29.28 9,371,685 +0.91(+3.22%)
Sep 08, 2022 28.13 28.45 28.04 28.37 10,519,505 +0.03(+0.10%)
Sep 07, 2022 28.17 28.37 27.90 28.34 11,750,506 -0.43(-1.48%)
Sep 06, 2022 29.12 29.20 28.67 28.76 10,308,471 +0.00(+0.00%)
Sep 02, 2022 29.23 29.30 28.66 28.76 13,031,499 +0.50(+1.77%)
Sep 01, 2022 28.20 28.38 27.90 28.27 9,497,432 -0.23(-0.81%)
Aug 31, 2022 27.91 28.81 27.83 28.50 15,355,586 -0.54(-1.85%)
Aug 30, 2022 29.26 29.30 28.84 29.03 12,822,319 -0.97(-3.23%)
Aug 29, 2022 29.50 30.29 29.49 30.00 7,742,278 +0.13(+0.43%)
Aug 26, 2022 30.21 30.39 29.79 29.87 10,282,084 -0.31(-1.04%)
Aug 25, 2022 30.17 30.32 30.03 30.19 7,571,498 +0.35(+1.18%)
Aug 24, 2022 29.61 29.93 29.48 29.84 9,623,998 -0.24(-0.80%)
Aug 23, 2022 29.74 30.22 29.72 30.08 11,038,316 +0.78(+2.65%)
Aug 22, 2022 29.13 29.37 28.90 29.30 11,446,843 +0.18(+0.63%)
Aug 19, 2022 29.41 29.50 29.08 29.12 17,959,496 -0.38(-1.28%)
Aug 18, 2022 29.25 29.52 29.18 29.49 10,025,938 +0.58(+2.01%)
Aug 17, 2022 28.67 29.04 28.44 28.91 10,323,037 +0.33(+1.16%)
Aug 16, 2022 28.69 28.85 28.50 28.58 9,240,044 -0.03(-0.10%)
Aug 15, 2022 28.13 28.64 27.98 28.61 8,793,155 -0.66(-2.24%)
Aug 12, 2022 28.93 29.30 28.77 29.26 8,456,700 +0.23(+0.80%)
Aug 11, 2022 28.96 29.17 28.79 29.03 12,030,066 +0.91(+3.22%)
Aug 10, 2022 28.31 28.31 27.89 28.13 12,850,245 +0.21(+0.75%)
Aug 09, 2022 28.03 28.20 27.82 27.92 10,473,661 +0.37(+1.36%)
Aug 08, 2022 27.71 27.81 27.43 27.54 10,598,917 +0.46(+1.69%)
Aug 05, 2022 26.55 27.34 26.55 27.09 13,432,419 +0.28(+1.06%)
Aug 04, 2022 27.34 27.36 26.77 26.80 15,800,669 -0.31(-1.15%)
Aug 03, 2022 27.59 27.60 27.03 27.11 14,808,187 +0.30(+1.12%)
Aug 02, 2022 27.40 27.50 26.80 26.81 18,647,124 +0.28(+1.07%)
Aug 01, 2022 26.48 26.58 26.25 26.53 15,301,034 -0.30(-1.12%)
Jul 29, 2022 26.30 26.87 26.30 26.83 15,542,276 +0.83(+3.20%)
Jul 28, 2022 26.02 26.10 25.59 26.00 14,734,659 -0.26(-1.01%)
Jul 27, 2022 25.89 26.35 25.64 26.26 10,695,666 +0.63(+2.46%)
Jul 26, 2022 25.89 25.96 25.48 25.63 8,822,326 -0.05(-0.18%)
Jul 25, 2022 25.35 25.68 25.17 25.68 9,704,200 +0.52(+2.07%)
Jul 22, 2022 25.21 25.46 24.94 25.16 11,939,970 -0.21(-0.83%)
Jul 21, 2022 24.86 25.40 24.75 25.37 10,308,586 -0.33(-1.28%)
Jul 20, 2022 25.64 25.78 25.39 25.70 10,932,617 +0.07(+0.29%)
Jul 19, 2022 25.13 25.67 25.12 25.62 11,552,233 +0.67(+2.67%)
Jul 18, 2022 25.39 25.52 24.86 24.96 11,349,849 +0.61(+2.51%)
Jul 15, 2022 24.38 24.46 24.05 24.35 9,992,002 +0.58(+2.46%)
Jul 14, 2022 23.42 23.78 23.16 23.76 16,006,694 -0.90(-3.67%)
Jul 13, 2022 24.35 24.91 24.32 24.67 10,096,303 +0.12(+0.48%)
Jul 12, 2022 24.39 24.67 24.25 24.55 13,557,637 -0.53(-2.11%)
Jul 11, 2022 25.07 25.19 24.74 25.08 11,105,466 -0.35(-1.36%)
Jul 08, 2022 25.89 25.99 25.24 25.42 12,501,229 +0.05(+0.22%)
Jul 07, 2022 25.51 25.65 25.21 25.37 18,090,882 +0.97(+3.97%)
Jul 06, 2022 24.54 24.82 23.77 24.40 15,239,098 -0.39(-1.58%)
Jul 05, 2022 25.03 25.08 24.22 24.79 18,980,742 -1.03(-4.00%)
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.