Skip to main content

BP Plc ADR (NY: BP )

37.63 +0.17 (+0.47%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 36.15 36.36 35.61 35.85 12,462,855 +0.22(+0.61%)
Nov 29, 2023 35.60 35.79 35.38 35.63 9,688,172 +0.13(+0.36%)
Nov 28, 2023 35.54 35.80 35.42 35.50 6,090,685 +0.00(+0.00%)
Nov 27, 2023 35.60 35.66 35.37 35.50 8,515,948 +0.12(+0.33%)
Nov 24, 2023 35.46 35.68 35.35 35.38 4,285,402 +0.54(+1.56%)
Nov 22, 2023 34.23 34.88 34.04 34.84 10,632,873 -0.46(-1.31%)
Nov 21, 2023 35.36 35.44 35.20 35.30 5,254,043 -0.14(-0.39%)
Nov 20, 2023 35.44 35.68 35.38 35.44 6,461,028 +0.27(+0.76%)
Nov 17, 2023 34.91 35.37 34.88 35.18 7,439,254 +0.58(+1.68%)
Nov 16, 2023 34.62 34.69 34.28 34.59 7,997,483 -0.56(-1.60%)
Nov 15, 2023 35.40 35.63 35.14 35.16 7,195,069 -0.26(-0.73%)
Nov 14, 2023 35.32 35.65 35.28 35.41 7,543,371 +0.15(+0.42%)
Nov 13, 2023 34.97 35.32 34.92 35.26 6,813,131 +0.61(+1.77%)
Nov 10, 2023 34.68 34.74 34.27 34.65 7,324,417 +0.40(+1.15%)
Nov 09, 2023 34.42 34.68 34.22 34.26 8,593,997 +0.21(+0.63%)
Nov 08, 2023 34.47 34.59 33.98 34.04 15,542,878 -0.56(-1.61%)
Nov 07, 2023 34.87 34.93 34.48 34.60 9,400,449 -0.81(-2.29%)
Nov 06, 2023 35.76 35.76 35.39 35.41 8,219,195 +0.10(+0.28%)
Nov 03, 2023 35.08 35.55 34.88 35.31 11,562,903 -0.64(-1.79%)
Nov 02, 2023 35.28 36.03 35.21 35.96 12,095,805 +0.75(+2.13%)
Nov 01, 2023 35.40 35.71 35.06 35.20 13,531,003 -0.48(-1.34%)
Oct 31, 2023 35.57 36.03 35.11 35.68 20,742,908 -1.73(-4.62%)
Oct 30, 2023 37.37 37.69 37.16 37.41 10,374,659 -0.28(-0.75%)
Oct 27, 2023 38.18 38.26 37.43 37.69 9,289,403 -0.18(-0.46%)
Oct 26, 2023 37.66 38.00 37.45 37.87 6,322,404 -0.23(-0.61%)
Oct 25, 2023 38.08 38.25 37.88 38.10 6,211,650 +0.26(+0.70%)
Oct 24, 2023 38.35 38.35 37.83 37.84 8,996,242 -0.11(-0.28%)
Oct 23, 2023 38.17 38.24 37.62 37.95 11,169,195 -0.69(-1.79%)
Oct 20, 2023 39.16 39.37 38.64 38.64 6,439,355 -0.70(-1.79%)
Oct 19, 2023 39.18 39.56 38.95 39.34 8,108,273 -0.38(-0.96%)
Oct 18, 2023 39.69 39.84 39.46 39.72 7,312,339 -0.09(-0.22%)
Oct 17, 2023 39.33 39.82 39.32 39.81 9,087,865 +0.58(+1.47%)
Oct 16, 2023 39.18 39.34 38.72 39.23 8,722,677 +0.20(+0.52%)
Oct 13, 2023 39.02 39.18 38.73 39.03 13,751,220 +0.70(+1.83%)
Oct 12, 2023 38.46 38.53 37.97 38.33 15,929,637 +0.62(+1.66%)
Oct 11, 2023 37.85 37.95 37.36 37.70 8,099,338 +0.03(+0.08%)
Oct 10, 2023 37.48 37.85 37.37 37.67 9,262,277 +0.23(+0.63%)
Oct 09, 2023 37.25 37.49 37.04 37.44 10,208,333 +1.08(+2.98%)
Oct 06, 2023 36.07 36.55 35.69 36.36 10,682,834 +0.84(+2.36%)
Oct 05, 2023 35.00 35.68 34.97 35.52 8,029,565 +0.10(+0.28%)
Oct 04, 2023 35.90 35.97 35.14 35.42 11,341,036 -1.26(-3.43%)
Oct 03, 2023 36.57 36.77 36.32 36.68 7,721,370 -0.21(-0.58%)
Oct 02, 2023 37.76 37.79 36.69 36.89 8,305,537 -0.88(-2.32%)
Sep 29, 2023 38.41 38.50 37.74 37.77 8,215,446 -0.69(-1.80%)
Sep 28, 2023 38.40 38.69 38.29 38.46 6,394,608 -0.05(-0.13%)
Sep 27, 2023 38.04 38.52 37.95 38.51 11,327,050 +0.82(+2.17%)
Sep 26, 2023 37.72 38.02 37.59 37.69 7,105,274 -0.11(-0.28%)
Sep 25, 2023 37.50 37.87 37.72 37.80 8,165,126 +0.30(+0.81%)
Sep 22, 2023 37.90 38.00 37.41 37.50 9,297,370 +0.32(+0.87%)
Sep 21, 2023 37.86 38.01 37.16 37.17 6,674,683 -0.50(-1.32%)
Sep 20, 2023 37.63 38.12 37.62 37.67 7,659,033 -0.20(-0.52%)
Sep 19, 2023 38.04 38.21 37.80 37.87 8,690,545 +0.25(+0.67%)
Sep 18, 2023 37.82 37.86 37.50 37.61 7,246,244 -0.19(-0.49%)
Sep 15, 2023 37.97 38.15 37.79 37.80 7,162,830 -0.34(-0.90%)
Sep 14, 2023 37.86 38.25 37.78 38.14 7,885,258 +0.82(+2.20%)
Sep 13, 2023 37.77 37.81 37.00 37.32 18,112,080 +0.16(+0.42%)
Sep 12, 2023 37.89 38.75 37.02 37.16 36,108,508 -0.50(-1.32%)
Sep 11, 2023 38.05 38.25 37.62 37.66 7,240,467 -0.06(-0.16%)
Sep 08, 2023 37.71 37.94 37.56 37.72 4,970,420 +0.16(+0.42%)
Sep 07, 2023 37.67 37.87 37.49 37.56 5,041,664 -0.31(-0.82%)
Sep 06, 2023 37.71 38.02 37.58 37.88 6,418,339 +0.42(+1.12%)
Sep 05, 2023 37.70 37.79 37.38 37.46 6,311,619 +0.26(+0.71%)
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.