Indicators

BP Plc ADR (NY: BP )

37.11 -0.21 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	26.45	26.64	25.89	25.92	17,025,854	-0.57(-2.15%)
Apr 28, 2022	26.06	26.55	25.67	26.49	15,396,239	+0.68(+2.62%)
Apr 27, 2022	25.69	25.96	25.48	25.81	14,762,501	+0.23(+0.88%)
Apr 26, 2022	25.53	26.09	25.52	25.59	15,382,697	-0.34(-1.32%)
Apr 25, 2022	26.00	26.08	25.20	25.93	20,116,460	-1.04(-3.85%)
Apr 22, 2022	27.54	27.78	26.87	26.97	13,669,030	-0.84(-3.02%)
Apr 21, 2022	28.55	28.64	27.71	27.81	10,343,261	-0.53(-1.88%)
Apr 20, 2022	28.27	28.42	28.10	28.34	9,675,761	-0.01(-0.03%)
Apr 19, 2022	28.29	28.66	28.17	28.35	10,083,116	+0.14(+0.51%)
Apr 18, 2022	28.29	28.39	28.02	28.21	8,285,130	-0.04(-0.13%)
Apr 14, 2022	28.19	28.36	28.05	28.24	9,680,033	+0.07(+0.26%)
Apr 13, 2022	28.05	28.21	27.93	28.17	10,533,323	+0.60(+2.19%)
Apr 12, 2022	27.68	28.03	27.55	27.56	12,047,257	+0.51(+1.90%)
Apr 11, 2022	27.49	27.52	26.98	27.05	11,433,400	-0.45(-1.64%)
Apr 08, 2022	27.00	27.59	27.00	27.50	17,165,724	+0.55(+2.04%)
Apr 07, 2022	26.98	27.09	26.47	26.95	15,576,891	+0.24(+0.91%)
Apr 06, 2022	27.08	27.18	26.57	26.71	14,363,085	-0.10(-0.37%)
Apr 05, 2022	27.16	27.35	26.68	26.81	21,685,442	-0.08(-0.30%)
Apr 04, 2022	27.08	27.10	26.73	26.89	14,734,401	-0.05(-0.17%)

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.