Skip to main content

BP p.l.c. Common Stock (NY: BP )

31.52 -0.17 (-0.54%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2025 31.51 31.63 31.33 31.52 7,300,218 -0.17(-0.54%)
Jan 17, 2025 31.93 32.19 31.54 31.69 11,806,062 -0.09(-0.28%)
Jan 16, 2025 31.47 31.86 31.39 31.78 11,433,386 +0.48(+1.53%)
Jan 15, 2025 31.22 31.37 30.98 31.30 10,958,692 +0.21(+0.68%)
Jan 14, 2025 30.60 31.20 30.57 31.09 13,757,025 -0.13(-0.42%)
Jan 13, 2025 31.10 31.55 31.05 31.22 9,701,249 -0.07(-0.22%)
Jan 10, 2025 31.85 31.96 31.11 31.29 11,311,971 +0.17(+0.55%)
Jan 08, 2025 31.07 31.35 30.88 31.12 13,591,760 -0.71(-2.23%)
Jan 07, 2025 31.29 31.93 31.27 31.83 11,979,059 +0.81(+2.61%)
Jan 06, 2025 30.82 31.17 30.75 31.02 12,484,632 +0.55(+1.81%)
Jan 03, 2025 30.34 30.52 30.29 30.47 7,077,838 +0.54(+1.80%)
Jan 02, 2025 29.70 30.03 29.69 29.93 6,669,841 +0.37(+1.25%)
Dec 31, 2024 29.56 0 +0.47(+1.62%)
Dec 30, 2024 29.09 29.18 28.91 29.09 6,096,967 +0.13(+0.45%)
Dec 27, 2024 28.82 29.21 28.77 28.96 6,753,218 +0.11(+0.38%)
Dec 26, 2024 28.81 29.05 28.70 28.85 3,812,972 +0.06(+0.21%)
Dec 24, 2024 28.73 28.92 28.49 28.79 2,777,332 +0.04(+0.14%)
Dec 23, 2024 28.48 28.82 28.35 28.75 6,911,321 +0.15(+0.52%)
Dec 20, 2024 28.21 28.74 28.14 28.60 12,757,114 +0.11(+0.39%)
Dec 19, 2024 28.81 28.84 28.42 28.49 6,353,297 -0.05(-0.18%)
Dec 18, 2024 29.25 29.36 28.50 28.54 11,151,410 -0.54(-1.86%)
Dec 17, 2024 28.95 29.12 28.86 29.08 10,514,019 +0.13(+0.45%)
Dec 16, 2024 29.52 29.53 28.94 28.95 10,144,879 -1.03(-3.44%)
Dec 13, 2024 30.00 30.08 29.70 29.98 7,293,157 -0.17(-0.56%)
Dec 12, 2024 30.25 30.43 30.08 30.15 7,555,056 -0.18(-0.59%)
Dec 11, 2024 30.17 30.39 29.93 30.33 8,734,083 +0.23(+0.76%)
Dec 10, 2024 30.23 30.30 30.05 30.10 8,326,939 +0.01(+0.03%)
Dec 09, 2024 29.92 30.46 29.80 30.09 19,687,264 +1.39(+4.84%)
Dec 06, 2024 29.19 29.20 28.63 28.70 13,492,779 -0.44(-1.51%)
Dec 05, 2024 29.09 29.19 28.91 29.14 7,828,949 +0.01(+0.03%)
Dec 04, 2024 29.69 29.74 29.05 29.13 8,311,663 -0.32(-1.09%)
Dec 03, 2024 29.52 29.60 29.28 29.45 7,862,522 +0.46(+1.59%)
Dec 02, 2024 29.15 29.20 28.68 28.99 8,929,107 -0.32(-1.09%)
Nov 29, 2024 29.25 29.34 29.14 29.31 4,407,508 +0.18(+0.62%)
Nov 27, 2024 29.03 29.28 28.98 29.13 6,882,816 +0.17(+0.59%)
Nov 26, 2024 29.30 29.30 28.80 28.96 14,562,872 -0.36(-1.23%)
Nov 25, 2024 29.61 29.70 29.20 29.32 10,469,176 -0.40(-1.35%)
Nov 22, 2024 29.31 29.73 29.25 29.72 16,948,920 +0.20(+0.68%)
Nov 21, 2024 29.36 29.54 29.16 29.52 18,616,274 +0.44(+1.51%)
Nov 20, 2024 29.04 29.12 28.83 29.08 11,456,081 -0.01(-0.03%)
Nov 19, 2024 28.98 29.16 28.89 29.09 11,684,211 -0.33(-1.12%)
Nov 18, 2024 29.30 29.50 29.24 29.42 10,183,253 +0.44(+1.52%)
Nov 15, 2024 29.10 29.21 28.83 28.98 8,120,614 -0.07(-0.24%)
Nov 14, 2024 28.89 29.07 28.76 29.05 11,090,604 +0.48(+1.68%)
Nov 13, 2024 28.14 28.67 27.82 28.57 12,242,765 +0.41(+1.46%)
Nov 12, 2024 28.52 28.59 28.03 28.16 14,620,696 -0.76(-2.63%)
Nov 11, 2024 28.93 29.02 28.73 28.92 9,456,241 -0.01(-0.03%)
Nov 08, 2024 29.20 29.23 28.80 28.93 11,140,949 -0.88(-2.95%)
Nov 07, 2024 30.00 30.02 29.65 29.81 7,702,885 +0.13(+0.43%)
Nov 06, 2024 29.23 29.77 29.11 29.68 10,684,569 +0.20(+0.67%)
Nov 05, 2024 29.51 29.64 29.35 29.49 9,202,117 +0.23(+0.77%)
Nov 04, 2024 29.20 29.48 29.16 29.26 8,834,316 +0.49(+1.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.