BP Plc ADR (NY: BP )

32.52 -0.03 (-0.09%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 22.46 22.65 22.41 22.55 18,205,734 -0.04(-0.19%)
May 27, 2021 22.39 22.60 22.37 22.59 21,706,258 -0.03(-0.11%)
May 26, 2021 22.63 22.75 22.52 22.62 10,966,237 +0.03(+0.11%)
May 25, 2021 23.09 23.12 22.56 22.59 14,574,469 -0.64(-2.74%)
May 24, 2021 22.95 23.28 22.78 23.23 12,879,442 +0.43(+1.89%)
May 21, 2021 22.90 23.05 22.76 22.80 10,920,763 +0.00(+0.00%)
May 20, 2021 22.65 22.84 22.51 22.80 14,559,518 +0.29(+1.30%)
May 19, 2021 22.68 22.77 22.36 22.51 18,658,434 -0.58(-2.53%)
May 18, 2021 23.51 23.62 22.98 23.09 20,807,354 -0.19(-0.81%)
May 17, 2021 22.77 23.28 22.77 23.28 13,545,331 +0.37(+1.61%)
May 14, 2021 22.62 22.98 22.61 22.91 18,261,572 +0.65(+2.94%)
May 13, 2021 22.26 22.58 21.97 22.26 15,480,947 -0.26(-1.15%)
May 12, 2021 22.65 23.09 22.44 22.52 16,228,031 +0.19(+0.85%)
May 11, 2021 22.42 22.74 22.30 22.33 16,894,254 -0.56(-2.44%)
May 10, 2021 23.20 23.38 22.86 22.89 13,739,802 -0.09(-0.41%)
May 07, 2021 22.38 23.00 22.29 22.98 13,624,591 +0.20(+0.87%)
May 06, 2021 22.60 22.80 22.28 22.78 13,312,696 +0.03(+0.13%)
May 05, 2021 22.52 22.75 22.18 22.75 22,935,624 +0.73(+3.32%)
May 04, 2021 22.09 22.21 21.80 22.02 16,406,309 +0.20(+0.90%)
May 03, 2021 21.64 21.86 21.51 21.83 9,455,732 +0.45(+2.11%)
Apr 30, 2021 21.62 21.77 21.38 21.38 10,006,731 -0.29(-1.33%)
Apr 29, 2021 21.95 22.05 21.50 21.67 13,864,332 -0.12(-0.55%)
Apr 28, 2021 21.50 21.86 21.49 21.78 22,188,380 +0.59(+2.81%)
Apr 27, 2021 21.36 21.50 21.01 21.19 19,485,950 +0.02(+0.08%)
Apr 26, 2021 20.96 21.21 20.94 21.17 17,473,602 +0.34(+1.63%)
Apr 23, 2021 20.69 20.86 20.58 20.83 14,511,225 +0.15(+0.74%)
Apr 22, 2021 21.01 21.05 20.65 20.68 17,500,208 -0.53(-2.48%)
Apr 21, 2021 20.88 21.25 20.81 21.21 17,375,914 +0.15(+0.73%)
Apr 20, 2021 21.37 21.37 20.73 21.05 22,842,346 -0.45(-2.09%)
Apr 19, 2021 21.63 21.78 21.39 21.50 12,905,266 +0.11(+0.52%)
Apr 16, 2021 21.56 21.63 21.28 21.39 12,602,721 -0.02(-0.08%)
Apr 15, 2021 21.54 21.61 21.33 21.41 15,272,908 -0.29(-1.33%)
Apr 14, 2021 21.19 21.89 21.16 21.70 26,926,626 +0.78(+3.74%)
Apr 13, 2021 20.99 21.07 20.85 20.92 18,619,158 +0.00(+0.00%)
Apr 12, 2021 20.96 21.18 20.80 20.92 24,172,314 +0.20(+0.94%)
Apr 09, 2021 20.88 21.05 20.66 20.72 17,195,608 -0.28(-1.34%)
Apr 08, 2021 21.19 21.19 20.80 21.00 22,613,024 -0.55(-2.56%)
Apr 07, 2021 21.41 21.72 21.37 21.55 18,262,304 +0.23(+1.08%)
Apr 06, 2021 21.15 21.69 21.08 21.33 28,898,436 +0.71(+3.46%)
Apr 05, 2021 20.88 20.99 20.47 20.61 23,103,946 -0.27(-1.30%)
Apr 01, 2021 20.79 20.91 20.48 20.88 17,114,042 +0.20(+0.94%)
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.