BP Plc ADR (NY: BP )

37.63 +0.17 (+0.45%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 21.48 21.55 21.23 21.33 12,953,199 -0.40(-1.83%)
Jul 29, 2021 22.14 22.20 21.72 21.73 11,740,819 +0.20(+0.94%)
Jul 28, 2021 21.39 21.63 21.33 21.53 8,998,498 +0.13(+0.62%)
Jul 27, 2021 21.32 21.52 21.19 21.39 9,866,032 -0.07(-0.33%)
Jul 26, 2021 21.07 21.54 21.05 21.47 11,419,465 +0.70(+3.36%)
Jul 23, 2021 20.99 21.06 20.64 20.77 10,012,199 -0.08(-0.38%)
Jul 22, 2021 21.09 21.09 20.71 20.85 10,077,755 -0.25(-1.17%)
Jul 21, 2021 20.89 21.28 20.87 21.09 13,682,418 +0.71(+3.46%)
Jul 20, 2021 20.14 20.49 19.97 20.39 27,409,698 +0.02(+0.09%)
Jul 19, 2021 20.56 20.70 20.13 20.37 30,696,482 -0.69(-3.27%)
Jul 16, 2021 21.91 21.95 20.98 21.06 20,992,708 -0.69(-3.16%)
Jul 15, 2021 21.82 22.06 21.70 21.75 11,075,760 -0.51(-2.30%)
Jul 14, 2021 22.82 22.97 22.22 22.26 13,212,283 -0.31(-1.37%)
Jul 13, 2021 22.79 22.87 22.53 22.57 8,417,000 -0.26(-1.16%)
Jul 12, 2021 22.74 23.07 22.57 22.83 7,517,354 -0.11(-0.50%)
Jul 09, 2021 22.80 23.02 22.66 22.95 8,001,876 +0.38(+1.68%)
Jul 08, 2021 22.26 22.75 22.23 22.57 11,417,463 -0.13(-0.58%)
Jul 07, 2021 22.74 23.04 22.47 22.70 15,084,122 -0.21(-0.92%)
Jul 06, 2021 23.73 23.75 22.70 22.91 20,301,020 -0.89(-3.74%)
Jul 02, 2021 23.79 23.86 23.57 23.80 6,522,277 -0.09(-0.37%)
Jul 01, 2021 23.93 24.02 23.71 23.89 10,804,470 +0.58(+2.50%)
Jun 30, 2021 23.20 23.46 23.18 23.31 7,627,010 +0.13(+0.57%)
Jun 29, 2021 23.42 23.56 23.18 23.18 8,143,058 -0.17(-0.72%)
Jun 28, 2021 23.79 23.80 23.26 23.34 15,288,432 -0.76(-3.15%)
Jun 25, 2021 24.24 24.32 24.06 24.10 8,316,857 +0.00(+0.00%)
Jun 24, 2021 24.10 24.17 23.95 24.10 10,505,236 +0.08(+0.33%)
Jun 23, 2021 24.43 24.56 23.98 24.02 10,703,521 +0.07(+0.29%)
Jun 22, 2021 23.92 24.07 23.69 23.95 7,917,927 +0.19(+0.78%)
Jun 21, 2021 23.26 23.79 23.26 23.77 12,104,716 +0.74(+3.22%)
Jun 18, 2021 23.21 23.50 23.01 23.03 17,818,284 -0.95(-3.97%)
Jun 17, 2021 24.54 24.64 23.67 23.98 14,791,693 -0.66(-2.68%)
Jun 16, 2021 24.96 24.99 24.51 24.64 10,420,245 -0.40(-1.59%)
Jun 15, 2021 24.66 25.12 24.66 25.04 11,465,403 +0.30(+1.21%)
Jun 14, 2021 24.60 25.14 24.58 24.74 14,006,732 +0.44(+1.82%)
Jun 11, 2021 24.46 24.64 24.24 24.30 10,323,264 +0.03(+0.11%)
Jun 10, 2021 24.61 24.76 24.16 24.27 9,275,012 -0.07(-0.29%)
Jun 09, 2021 24.51 24.64 24.32 24.34 13,464,087 -0.12(-0.50%)
Jun 08, 2021 23.88 24.61 23.77 24.46 18,674,616 +0.41(+1.72%)
Jun 07, 2021 24.20 24.31 24.02 24.05 10,295,149 -0.16(-0.66%)
Jun 04, 2021 24.37 24.46 23.21 24.21 15,244,331 -0.28(-1.15%)
Jun 03, 2021 24.16 24.60 24.09 24.49 15,269,406 +0.11(+0.47%)
Jun 02, 2021 23.95 24.45 23.77 24.38 21,946,810 +0.54(+2.26%)
Jun 01, 2021 23.62 23.89 23.60 23.84 21,571,092 +0.70(+3.01%)
May 28, 2021 23.05 23.24 23.00 23.14 17,741,034 -0.04(-0.19%)
May 27, 2021 22.97 23.19 22.96 23.19 21,152,210 -0.03(-0.11%)
May 26, 2021 23.22 23.34 23.11 23.21 10,686,325 +0.03(+0.11%)
May 25, 2021 23.70 23.73 23.15 23.19 14,202,458 -0.65(-2.74%)
May 24, 2021 23.55 23.89 23.38 23.84 12,550,696 +0.44(+1.89%)
May 21, 2021 23.50 23.65 23.35 23.40 10,642,012 +0.00(+0.00%)
May 20, 2021 23.25 23.44 23.10 23.40 14,187,889 +0.30(+1.30%)
May 19, 2021 23.27 23.37 22.94 23.10 18,182,180 -0.60(-2.53%)
May 18, 2021 24.13 24.24 23.58 23.70 20,276,250 -0.19(-0.81%)
May 17, 2021 23.36 23.89 23.36 23.89 13,199,588 +0.38(+1.61%)
May 14, 2021 23.21 23.58 23.20 23.51 17,795,448 +0.67(+2.94%)
May 13, 2021 22.84 23.17 22.55 22.84 15,085,799 -0.26(-1.15%)
May 12, 2021 23.25 23.70 23.03 23.11 15,813,813 +0.19(+0.85%)
May 11, 2021 23.01 23.34 22.88 22.91 16,463,031 -0.57(-2.44%)
May 10, 2021 23.81 24.00 23.46 23.49 13,389,096 -0.10(-0.41%)
May 07, 2021 22.96 23.60 22.88 23.58 13,276,826 +0.20(+0.87%)
May 06, 2021 23.19 23.40 22.87 23.38 12,972,892 +0.03(+0.13%)
May 05, 2021 23.11 23.35 22.76 23.35 22,350,194 +0.75(+3.32%)
May 04, 2021 22.67 22.79 22.37 22.60 15,987,540 +0.20(+0.90%)
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.