Indicators

BP Plc ADR (NY: BP )

32.64 -0.12 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	27.42		27.09	27.24	11,551,442	-0.13(-0.48%)
Jan 28, 2022	27.36	27.62	27.00	27.37	16,582,421	-0.41(-1.46%)
Jan 27, 2022	28.21	28.32	27.44	27.78	16,684,964	+0.03(+0.10%)
Jan 26, 2022	28.20	28.31	27.54	27.75	18,856,816	+0.09(+0.32%)
Jan 25, 2022	26.65	27.73	26.30	27.66	20,037,472	+1.25(+4.74%)
Jan 24, 2022	25.90	26.42	25.45	26.41	23,830,496	-0.64(-2.38%)
Jan 21, 2022	27.18	27.38	26.91	27.06	19,832,598	-0.57(-2.07%)
Jan 20, 2022	27.78	28.17	27.60	27.63	14,251,313	-0.65(-2.31%)
Jan 19, 2022	28.64	28.76	27.96	28.28	16,404,978	-0.25(-0.86%)
Jan 18, 2022	28.54	28.69	28.10	28.53	18,238,224	+0.30(+1.06%)
Jan 14, 2022				28.23	0	+0.72(+2.63%)
Jan 13, 2022	27.66	27.84	27.45	27.50	16,893,284	+0.03(+0.10%)
Jan 12, 2022	27.43	27.66	27.35	27.48	21,836,646	+0.57(+2.13%)
Jan 11, 2022	26.25	26.95	26.14	26.91	16,521,333	+0.86(+3.32%)
Jan 10, 2022	26.31	26.39	25.88	26.04	11,581,709	-0.10(-0.37%)
Jan 07, 2022	25.79	26.17	25.62	26.14	18,356,108	+0.76(+2.99%)
Jan 06, 2022	25.57	25.65	25.19	25.38	15,164,705	+0.39(+1.55%)
Jan 05, 2022	25.49	25.61	24.99	24.99	15,329,006	-0.16(-0.63%)
Jan 04, 2022	24.78	25.28	24.77	25.15	17,526,362	+1.04(+4.31%)

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.