Indicators

BP Plc ADR (NY: BP )

32.76 +0.33 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	32.99	33.35	32.79	33.34	8,715,735	+0.06(+0.17%)
Jan 30, 2023	33.62	33.67	33.27	33.28	7,306,544	-0.14(-0.41%)
Jan 27, 2023	33.51	33.68	33.26	33.42	9,177,688	+0.06(+0.19%)
Jan 26, 2023	32.86	33.45	32.74	33.36	13,235,917	+0.93(+2.87%)
Jan 25, 2023	32.21	32.47	31.99	32.43	8,738,431	-0.05(-0.14%)
Jan 24, 2023	32.32	32.51	32.03	32.47	7,145,288	-0.27(-0.81%)
Jan 23, 2023	32.67	32.94	32.56	32.74	6,676,810	+0.07(+0.23%)
Jan 20, 2023	32.50	32.67	32.40	32.67	12,780,442	-0.04(-0.11%)
Jan 19, 2023	32.35	32.87	32.31	32.70	9,056,496	+0.18(+0.57%)
Jan 18, 2023	33.29	33.34	32.51	32.52	9,439,087	-0.32(-0.98%)
Jan 17, 2023	32.72	33.02	32.69	32.84	7,288,320	+0.12(+0.37%)
Jan 13, 2023	32.58	32.73	32.44	32.72	7,862,505	+0.23(+0.71%)
Jan 12, 2023	32.33	32.78	32.11	32.49	9,709,311	+0.25(+0.77%)
Jan 11, 2023	32.12	32.25	31.89	32.24	7,686,496	+0.17(+0.55%)
Jan 10, 2023	32.03	32.14	31.76	32.07	7,072,534	+0.07(+0.23%)
Jan 09, 2023	32.34	32.44	31.84	32.00	8,508,884	+0.29(+0.90%)
Jan 06, 2023	31.46	31.84	31.30	31.71	7,449,786	+0.52(+1.65%)
Jan 05, 2023	30.90	31.28	30.88	31.20	6,993,799	+0.11(+0.36%)
Jan 04, 2023	31.10	31.34	30.86	31.09	8,141,453	-0.50(-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.