BP Plc ADR (NY: BP )

33.05 +0.62 (+1.90%)
Streaming Delayed Price Updated: 9:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 23.80 23.99 23.55 23.80 16,739,105 +0.19(+0.81%)
Sep 29, 2021 23.53 23.75 23.27 23.60 12,530,628 -0.11(-0.48%)
Sep 28, 2021 24.26 24.27 23.66 23.72 22,627,318 +0.14(+0.59%)
Sep 27, 2021 23.43 23.72 23.43 23.58 17,423,506 +0.73(+3.20%)
Sep 24, 2021 22.60 22.92 22.55 22.85 9,586,265 +0.07(+0.31%)
Sep 23, 2021 22.45 22.86 22.33 22.78 12,660,558 +0.44(+1.99%)
Sep 22, 2021 22.57 22.72 22.34 22.33 14,683,231 +0.37(+1.66%)
Sep 21, 2021 22.18 22.23 21.84 21.97 14,580,242 +0.35(+1.61%)
Sep 20, 2021 21.71 21.84 21.36 21.62 14,639,067 -0.36(-1.62%)
Sep 17, 2021 22.13 22.18 21.73 21.98 15,376,428 -0.09(-0.39%)
Sep 16, 2021 22.40 22.42 21.97 22.06 11,700,375 -0.37(-1.67%)
Sep 15, 2021 22.10 22.52 22.08 22.44 17,660,942 +0.98(+4.54%)
Sep 14, 2021 22.12 22.12 21.40 21.46 10,682,540 -0.34(-1.56%)
Sep 13, 2021 21.58 21.92 21.58 21.80 11,524,616 +0.47(+2.20%)
Sep 10, 2021 21.51 21.57 21.30 21.33 8,819,569 +0.17(+0.78%)
Sep 09, 2021 21.11 21.38 21.04 21.17 10,563,334 -0.10(-0.45%)
Sep 08, 2021 21.68 21.77 21.24 21.26 10,147,233 -0.15(-0.69%)
Sep 07, 2021 21.45 21.73 21.37 21.41 8,032,053 -0.17(-0.77%)
Sep 03, 2021 21.58 21.71 21.44 21.58 7,736,262 -0.05(-0.24%)
Sep 02, 2021 21.44 21.79 21.40 21.63 9,258,506 +0.46(+2.18%)
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.