Indicators

BP Plc ADR (NY: BP )

37.11 -0.21 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	38.16	38.21	37.31	37.33	9,023,117	-0.58(-1.54%)
Feb 27, 2023	37.78	38.13	37.59	37.91	9,241,627	+0.49(+1.31%)
Feb 24, 2023	37.20	37.43	36.95	37.42	7,405,495	+0.02(+0.05%)
Feb 23, 2023	37.43	37.53	37.04	37.40	9,552,432	+0.71(+1.93%)
Feb 22, 2023	37.27	37.27	36.50	36.70	11,031,503	-0.79(-2.11%)
Feb 21, 2023	37.65	37.90	37.47	37.49	9,100,227	-0.24(-0.62%)
Feb 17, 2023	37.97	38.09	37.67	37.73	16,809,990	-0.88(-2.27%)
Feb 16, 2023	38.06	38.88	38.03	38.60	16,807,254	+0.44(+1.15%)
Feb 15, 2023	37.86	38.17	37.60	38.16	14,674,526	-0.13(-0.34%)
Feb 14, 2023	37.84	38.63	37.78	38.29	9,612,454	+0.38(+1.01%)
Feb 13, 2023	37.71	37.98	37.54	37.91	9,270,979	-0.04(-0.10%)
Feb 10, 2023	37.84	38.13	37.64	37.95	21,322,564	+1.03(+2.78%)
Feb 09, 2023	36.74	37.40	36.59	36.92	21,693,542	+0.84(+2.33%)
Feb 08, 2023	35.60	36.40	35.47	36.08	20,304,534	+0.84(+2.38%)
Feb 07, 2023	33.86	35.41	33.78	35.24	27,005,442	+2.72(+8.35%)
Feb 06, 2023	32.63	32.73	32.00	32.52	15,221,139	-0.29(-0.88%)
Feb 03, 2023	32.94	33.39	32.65	32.81	11,169,223	-0.05(-0.14%)
Feb 02, 2023	33.90	33.92	32.53	32.86	17,967,886	-1.16(-3.40%)

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.