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 (%)
Feb 28, 2023	38.60	38.65	37.75	37.77	8,918,882	-0.59(-1.54%)
Feb 27, 2023	38.22	38.58	38.03	38.36	9,134,869	+0.50(+1.31%)
Feb 24, 2023	37.63	37.87	37.38	37.86	7,319,947	+0.02(+0.05%)
Feb 23, 2023	37.87	37.97	37.47	37.84	9,442,084	+0.72(+1.93%)
Feb 22, 2023	37.71	37.71	36.93	37.13	10,904,068	-0.80(-2.11%)
Feb 21, 2023	38.09	38.35	37.91	37.93	8,995,102	-0.24(-0.62%)
Feb 17, 2023	38.41	38.54	38.11	38.17	16,615,802	-0.89(-2.27%)
Feb 16, 2023	38.50	39.34	38.47	39.05	16,613,098	+0.45(+1.15%)
Feb 15, 2023	38.31	38.62	38.04	38.61	14,505,007	-0.13(-0.34%)
Feb 14, 2023	38.29	39.08	38.22	38.74	9,501,412	+0.39(+1.01%)
Feb 13, 2023	38.15	38.42	37.98	38.35	9,163,881	-0.04(-0.10%)
Feb 10, 2023	38.29	38.58	38.08	38.39	21,076,246	+1.04(+2.78%)
Feb 09, 2023	37.17	37.83	37.02	37.35	21,442,940	+0.85(+2.33%)
Feb 08, 2023	36.01	36.82	35.89	36.50	20,069,976	+0.85(+2.38%)
Feb 07, 2023	34.25	35.82	34.18	35.65	26,693,476	+2.75(+8.35%)
Feb 06, 2023	33.01	33.11	32.38	32.90	15,045,306	-0.29(-0.88%)
Feb 03, 2023	33.33	33.78	33.03	33.20	11,040,197	-0.05(-0.14%)
Feb 02, 2023	34.29	34.32	32.91	33.24	17,760,322	-1.17(-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.