Skip to main content

BP Plc ADR (NY: BP )

37.66 +0.20 (+0.52%)
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 36.22 36.34 35.99 36.18 7,191,333 -0.04(-0.11%)
Mar 30, 2023 36.41 36.45 36.13 36.22 6,946,321 +0.28(+0.77%)
Mar 29, 2023 36.05 36.06 35.79 35.94 8,190,392 +0.25(+0.69%)
Mar 28, 2023 35.52 35.97 35.41 35.70 8,888,562 +0.52(+1.49%)
Mar 27, 2023 34.83 35.39 34.56 35.17 9,872,352 +0.95(+2.79%)
Mar 24, 2023 33.98 34.35 33.54 34.22 11,684,215 -0.57(-1.64%)
Mar 23, 2023 35.28 35.53 34.52 34.79 10,363,796 -0.32(-0.92%)
Mar 22, 2023 35.16 35.72 35.09 35.11 9,171,492 -0.19(-0.54%)
Mar 21, 2023 35.38 35.54 34.90 35.31 9,929,606 +1.16(+3.41%)
Mar 20, 2023 34.07 34.49 33.87 34.14 11,189,988 +0.60(+1.79%)
Mar 17, 2023 33.87 34.03 33.17 33.54 11,680,355 -0.43(-1.26%)
Mar 16, 2023 32.81 34.02 32.56 33.97 16,887,642 -0.22(-0.64%)
Mar 15, 2023 34.40 34.75 33.37 34.19 19,600,446 -2.29(-6.27%)
Mar 14, 2023 36.29 37.10 36.09 36.48 9,172,401 +0.23(+0.63%)
Mar 13, 2023 35.75 36.82 35.64 36.25 14,026,269 -0.95(-2.56%)
Mar 10, 2023 37.67 38.01 37.11 37.20 7,998,870 -0.31(-0.84%)
Mar 09, 2023 37.90 38.19 37.42 37.52 6,290,657 -0.31(-0.81%)
Mar 08, 2023 37.90 38.25 37.52 37.82 6,553,761 -0.13(-0.35%)
Mar 07, 2023 38.25 38.32 37.75 37.96 7,319,672 -0.59(-1.53%)
Mar 06, 2023 38.37 38.67 38.25 38.55 8,083,309 +0.19(+0.50%)
Mar 03, 2023 37.46 38.43 37.45 38.36 7,164,953 -0.04(-0.10%)
Mar 02, 2023 38.05 38.52 37.97 38.40 6,251,367 +0.31(+0.83%)
Mar 01, 2023 37.92 38.19 37.80 38.08 6,323,495 +0.31(+0.83%)
Feb 28, 2023 38.60 38.65 37.75 37.77 8,918,882 -0.59(-1.54%)
Feb 27, 2023 38.22 38.58 38.03 38.36 9,134,869 +0.50(+1.31%)
Feb 24, 2023 37.63 37.87 37.38 37.86 7,319,947 +0.02(+0.05%)
Feb 23, 2023 37.87 37.97 37.47 37.84 9,442,084 +0.72(+1.93%)
Feb 22, 2023 37.71 37.71 36.93 37.13 10,904,068 -0.80(-2.11%)
Feb 21, 2023 38.09 38.35 37.91 37.93 8,995,102 -0.24(-0.62%)
Feb 17, 2023 38.41 38.54 38.11 38.17 16,615,802 -0.89(-2.27%)
Feb 16, 2023 38.50 39.34 38.47 39.05 16,613,098 +0.45(+1.15%)
Feb 15, 2023 38.31 38.62 38.04 38.61 14,505,007 -0.13(-0.34%)
Feb 14, 2023 38.29 39.08 38.22 38.74 9,501,412 +0.39(+1.01%)
Feb 13, 2023 38.15 38.42 37.98 38.35 9,163,881 -0.04(-0.10%)
Feb 10, 2023 38.29 38.58 38.08 38.39 21,076,246 +1.04(+2.78%)
Feb 09, 2023 37.17 37.83 37.02 37.35 21,442,940 +0.85(+2.33%)
Feb 08, 2023 36.01 36.82 35.89 36.50 20,069,976 +0.85(+2.38%)
Feb 07, 2023 34.25 35.82 34.18 35.65 26,693,476 +2.75(+8.35%)
Feb 06, 2023 33.01 33.11 32.38 32.90 15,045,306 -0.29(-0.88%)
Feb 03, 2023 33.33 33.78 33.03 33.20 11,040,197 -0.05(-0.14%)
Feb 02, 2023 34.29 34.32 32.91 33.24 17,760,322 -1.17(-3.40%)
Feb 01, 2023 34.48 34.65 33.90 34.41 11,255,928 +0.20(+0.58%)
Jan 31, 2023 33.86 34.23 33.65 34.22 8,492,325 +0.06(+0.17%)
Jan 30, 2023 34.51 34.56 34.14 34.16 7,119,255 -0.14(-0.41%)
Jan 27, 2023 34.40 34.56 34.13 34.30 8,942,436 +0.07(+0.19%)
Jan 26, 2023 33.73 34.33 33.60 34.24 12,896,641 +0.95(+2.87%)
Jan 25, 2023 33.05 33.32 32.83 33.28 8,514,439 -0.05(-0.14%)
Jan 24, 2023 33.17 33.37 32.87 33.33 6,962,133 -0.27(-0.82%)
Jan 23, 2023 33.53 33.81 33.41 33.60 6,505,663 +0.08(+0.23%)
Jan 20, 2023 33.36 33.53 33.25 33.53 12,452,841 -0.04(-0.11%)
Jan 19, 2023 33.21 33.73 33.16 33.56 8,824,349 +0.19(+0.57%)
Jan 18, 2023 34.17 34.22 33.37 33.38 9,197,135 -0.33(-0.98%)
Jan 17, 2023 33.58 33.89 33.55 33.71 7,101,499 +0.12(+0.37%)
Jan 13, 2023 33.43 33.59 33.29 33.58 7,660,966 +0.24(+0.71%)
Jan 12, 2023 33.18 33.65 32.95 33.35 9,460,433 +0.26(+0.77%)
Jan 11, 2023 32.97 33.10 32.73 33.09 7,489,469 +0.18(+0.55%)
Jan 10, 2023 32.88 32.99 32.59 32.91 6,891,243 +0.08(+0.23%)
Jan 09, 2023 33.19 33.29 32.68 32.84 8,290,775 +0.29(+0.90%)
Jan 06, 2023 32.29 32.68 32.12 32.55 7,258,825 +0.53(+1.65%)
Jan 05, 2023 31.71 32.10 31.70 32.02 6,814,527 +0.11(+0.36%)
Jan 04, 2023 31.92 32.17 31.67 31.90 7,932,763 -0.51(-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.