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 (%)
Feb 29, 2024	34.66	34.78	34.47	34.59	9,436,373	+0.03(+0.09%)
Feb 28, 2024	34.80	34.97	34.54	34.56	9,518,605	-0.45(-1.30%)
Feb 27, 2024	35.14	35.23	34.91	35.01	10,483,094	+0.10(+0.28%)
Feb 26, 2024	34.97	35.13	34.81	34.91	5,260,566	-0.06(-0.17%)
Feb 23, 2024	34.82	35.05	34.64	34.97	7,017,344	-0.11(-0.31%)
Feb 22, 2024	35.11	35.26	34.81	35.08	5,563,054	-0.21(-0.59%)
Feb 21, 2024	35.00	35.35	34.87	35.29	9,202,403	+0.32(+0.90%)
Feb 20, 2024	35.15	35.17	34.86	34.97	7,939,163	-0.07(-0.20%)
Feb 16, 2024	35.32	35.36	35.04	35.04	7,169,647	-0.16(-0.45%)
Feb 15, 2024	34.46	35.31	34.44	35.20	10,399,568	+0.28(+0.81%)
Feb 14, 2024	35.35	35.43	34.76	34.92	12,030,209	-0.27(-0.78%)
Feb 13, 2024	35.76	35.78	34.98	35.19	8,577,194	-0.38(-1.07%)
Feb 12, 2024	35.49	35.69	35.36	35.57	7,467,886	+0.07(+0.19%)
Feb 09, 2024	35.61	35.80	35.37	35.50	9,848,948	+0.15(+0.41%)
Feb 08, 2024	35.28	35.45	35.12	35.36	8,969,602	+0.04(+0.11%)
Feb 07, 2024	35.33	35.49	35.05	35.32	14,348,477	-0.21(-0.60%)
Feb 06, 2024	34.92	35.67	34.90	35.53	20,215,594	+2.10(+6.28%)
Feb 05, 2024	33.25	33.69	33.13	33.43	14,408,763	-0.39(-1.15%)
Feb 02, 2024	34.02	34.08	33.65	33.82	15,009,119	-0.48(-1.39%)

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.