BP Plc ADR (NY: BP )

37.60 +0.14 (+0.37%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.00 24.17 23.96 24.07 7,173,460 -0.05(-0.22%)
Dec 30, 2021 24.48 24.59 24.12 24.13 10,745,127 -0.27(-1.11%)
Dec 29, 2021 24.50 24.65 24.36 24.40 12,068,591 -0.07(-0.30%)
Dec 28, 2021 24.55 24.69 24.31 24.47 9,348,694 -0.06(-0.26%)
Dec 27, 2021 24.22 24.55 23.93 24.53 9,338,718 +0.15(+0.63%)
Dec 23, 2021 24.56 24.81 24.35 24.38 12,135,543 +0.18(+0.75%)
Dec 22, 2021 24.04 24.26 23.82 24.20 11,827,958 +0.31(+1.29%)
Dec 21, 2021 23.54 23.98 23.53 23.89 16,274,646 +0.71(+3.04%)
Dec 20, 2021 23.36 23.38 22.90 23.19 31,844,336 -0.59(-2.47%)
Dec 17, 2021 24.17 24.17 23.77 23.77 12,623,150 -0.39(-1.61%)
Dec 16, 2021 24.30 24.53 24.13 24.16 11,466,672 +0.10(+0.41%)
Dec 15, 2021 23.96 24.13 23.55 24.06 10,276,243 +0.06(+0.26%)
Dec 14, 2021 23.94 24.33 23.93 24.00 9,535,041 -0.04(-0.15%)
Dec 13, 2021 24.30 24.37 23.99 24.03 9,787,295 -0.74(-2.99%)
Dec 10, 2021 24.79 24.81 24.51 24.78 9,134,394 +0.23(+0.92%)
Dec 09, 2021 24.54 24.63 24.32 24.55 10,538,839 -0.31(-1.24%)
Dec 08, 2021 24.99 25.12 24.82 24.86 8,713,685 -0.04(-0.15%)
Dec 07, 2021 25.00 25.23 24.82 24.89 10,011,980 +0.19(+0.77%)
Dec 06, 2021 24.99 25.04 24.68 24.70 11,170,467 +0.38(+1.56%)
Dec 03, 2021 24.80 24.82 24.19 24.32 11,939,526 -0.14(-0.55%)
Dec 02, 2021 23.91 24.56 23.75 24.46 16,795,248 +1.19(+5.13%)
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.