Indicators

BP Plc ADR (NY: BP )

39.47 -0.15 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	34.95	35.08	34.85	34.97	3,733,777	+0.07(+0.20%)
Dec 28, 2023	35.09	35.27	34.89	34.90	5,131,912	-0.40(-1.12%)
Dec 27, 2023	35.29	35.46	35.22	35.29	6,430,856	+0.06(+0.17%)
Dec 26, 2023	35.08	35.45	35.02	35.23	5,009,435	+0.34(+0.96%)
Dec 22, 2023	35.26	35.29	34.89	34.90	4,179,051	-0.13(-0.37%)
Dec 21, 2023	34.84	35.05	34.77	35.03	5,513,158	+0.43(+1.26%)
Dec 20, 2023	34.94	35.09	34.54	34.59	9,291,993	-0.38(-1.07%)
Dec 19, 2023	34.82	35.06	34.67	34.97	7,597,981	+0.28(+0.80%)
Dec 18, 2023	35.07	35.16	34.63	34.69	6,981,132	+0.31(+0.89%)
Dec 15, 2023	34.81	34.88	34.33	34.39	10,417,805	-0.98(-2.77%)
Dec 14, 2023	35.25	35.49	35.13	35.36	9,464,315	+0.76(+2.20%)
Dec 13, 2023	34.13	34.70	33.83	34.60	9,905,574	+0.27(+0.78%)
Dec 12, 2023	34.39	34.42	34.13	34.34	6,442,333	-0.37(-1.05%)
Dec 11, 2023	34.72	34.95	34.57	34.70	6,632,366	-0.17(-0.48%)
Dec 08, 2023	34.65	34.97	34.59	34.87	8,837,834	+0.60(+1.76%)
Dec 07, 2023	34.48	34.57	34.05	34.27	7,928,262	-0.16(-0.46%)
Dec 06, 2023	35.00	35.14	34.41	34.42	9,013,057	-0.43(-1.25%)
Dec 05, 2023	35.34	35.42	34.84	34.86	6,228,945	-0.30(-0.84%)
Dec 04, 2023	35.21	35.45	34.99	35.16	8,913,658	-0.39(-1.08%)

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.