BP Plc ADR (NY: BP )

32.66 -0.09 (-0.29%)
Streaming Delayed Price Updated: 1:22 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 20.93 21.00 20.69 20.79 13,292,487 -0.39(-1.83%)
Jul 29, 2021 21.58 21.63 21.17 21.18 12,048,351 +0.20(+0.94%)
Jul 28, 2021 20.85 21.08 20.78 20.98 9,234,199 +0.13(+0.62%)
Jul 27, 2021 20.78 20.97 20.65 20.85 10,124,457 -0.07(-0.33%)
Jul 26, 2021 20.53 20.99 20.51 20.92 11,718,579 +0.68(+3.36%)
Jul 23, 2021 20.45 20.52 20.12 20.24 10,274,453 -0.08(-0.38%)
Jul 22, 2021 20.56 20.56 20.18 20.32 10,341,726 -0.24(-1.17%)
Jul 21, 2021 20.36 20.73 20.33 20.56 14,040,808 +0.69(+3.46%)
Jul 20, 2021 19.63 19.97 19.46 19.87 28,127,652 +0.02(+0.09%)
Jul 19, 2021 20.03 20.17 19.61 19.85 31,500,528 -0.67(-3.27%)
Jul 16, 2021 21.35 21.39 20.44 20.52 21,542,580 -0.67(-3.16%)
Jul 15, 2021 21.26 21.49 21.15 21.19 11,365,872 -0.50(-2.30%)
Jul 14, 2021 22.23 22.39 21.65 21.69 13,558,358 -0.30(-1.37%)
Jul 13, 2021 22.21 22.28 21.96 21.99 8,637,470 -0.26(-1.16%)
Jul 12, 2021 22.16 22.48 21.99 22.25 7,714,259 -0.11(-0.50%)
Jul 09, 2021 22.22 22.43 22.08 22.36 8,211,473 +0.37(+1.68%)
Jul 08, 2021 21.69 22.17 21.67 21.99 11,716,525 -0.13(-0.58%)
Jul 07, 2021 22.16 22.46 21.90 22.12 15,479,227 -0.21(-0.92%)
Jul 06, 2021 23.13 23.14 22.12 22.33 20,832,774 -0.87(-3.74%)
Jul 02, 2021 23.18 23.25 22.97 23.20 6,693,118 -0.09(-0.37%)
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.