BP Plc ADR (NY: BP )

32.94 +0.51 (+1.57%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 20.91 20.97 20.65 20.69 12,097,682 -0.45(-2.13%)
Mar 30, 2021 21.10 21.26 20.99 21.14 8,387,800 -0.25(-1.19%)
Mar 29, 2021 21.18 21.48 21.09 21.39 12,963,970 -0.04(-0.20%)
Mar 26, 2021 21.37 21.44 21.19 21.44 15,418,692 +0.56(+2.69%)
Mar 25, 2021 20.57 20.90 20.30 20.88 16,150,106 -0.15(-0.73%)
Mar 24, 2021 20.75 21.28 20.75 21.03 22,465,128 +0.59(+2.87%)
Mar 23, 2021 20.83 21.08 20.42 20.44 19,807,434 -1.10(-5.09%)
Mar 22, 2021 21.63 21.78 21.50 21.54 13,603,436 -0.08(-0.35%)
Mar 19, 2021 21.56 21.93 21.30 21.61 12,764,087 +0.03(+0.12%)
Mar 18, 2021 22.34 22.47 21.53 21.59 14,198,674 -0.90(-4.00%)
Mar 17, 2021 22.05 22.54 22.05 22.49 11,457,864 +0.33(+1.50%)
Mar 16, 2021 22.19 22.23 21.83 22.16 12,457,205 -0.35(-1.55%)
Mar 15, 2021 22.68 22.80 22.27 22.51 15,348,970 -0.40(-1.74%)
Mar 12, 2021 22.73 22.97 22.70 22.91 10,330,876 +0.26(+1.16%)
Mar 11, 2021 22.71 22.93 22.51 22.64 11,549,531 +0.00(+0.00%)
Mar 10, 2021 22.23 22.65 22.15 22.64 14,420,370 +0.46(+2.07%)
Mar 09, 2021 22.36 22.46 22.07 22.18 14,372,518 -0.37(-1.62%)
Mar 08, 2021 22.37 22.69 22.06 22.55 17,312,212 -0.20(-0.86%)
Mar 05, 2021 22.80 23.02 22.37 22.74 24,912,722 +0.63(+2.84%)
Mar 04, 2021 21.92 22.50 21.70 22.12 24,908,258 +0.38(+1.76%)
Mar 03, 2021 21.21 22.07 21.21 21.73 24,009,728 +0.69(+3.27%)
Mar 02, 2021 20.92 21.31 20.89 21.05 12,487,462 +0.16(+0.77%)
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.