Skip to main content

BP Plc ADR (NY: BP )

37.59 +0.13 (+0.35%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 36.44 36.44 36.05 36.27 5,249,272 -0.11(-0.29%)
Aug 30, 2023 36.54 36.67 36.37 36.37 5,991,064 +0.19(+0.51%)
Aug 29, 2023 35.97 36.21 35.66 36.19 6,319,418 +0.45(+1.26%)
Aug 28, 2023 35.43 35.86 35.32 35.74 6,038,242 +0.48(+1.36%)
Aug 25, 2023 35.30 35.39 34.95 35.26 5,611,069 +0.37(+1.06%)
Aug 24, 2023 34.83 35.23 34.82 34.89 4,544,196 -0.22(-0.64%)
Aug 23, 2023 34.93 35.20 34.66 35.12 5,673,878 -0.36(-1.02%)
Aug 22, 2023 35.75 35.79 35.47 35.48 5,423,367 -0.20(-0.57%)
Aug 21, 2023 35.81 35.98 35.55 35.68 5,789,431 +0.33(+0.94%)
Aug 18, 2023 34.82 35.43 34.79 35.35 4,729,197 +0.15(+0.42%)
Aug 17, 2023 35.39 35.56 35.17 35.20 5,243,793 +0.20(+0.56%)
Aug 16, 2023 35.11 35.43 34.96 35.01 5,013,778 -0.18(-0.50%)
Aug 15, 2023 35.52 35.59 35.14 35.18 7,598,091 -0.59(-1.66%)
Aug 14, 2023 35.68 35.95 35.40 35.78 8,485,719 -0.41(-1.13%)
Aug 11, 2023 35.80 36.27 35.80 36.19 6,084,208 +0.02(+0.05%)
Aug 10, 2023 36.57 36.72 36.10 36.17 7,939,455 +0.09(+0.26%)
Aug 09, 2023 36.14 36.42 35.95 36.08 7,939,866 +0.43(+1.22%)
Aug 08, 2023 34.98 35.66 34.72 35.64 6,557,559 -0.07(-0.19%)
Aug 07, 2023 35.69 35.75 35.47 35.71 5,892,225 +0.23(+0.65%)
Aug 04, 2023 35.47 35.99 35.44 35.48 7,176,444 +0.33(+0.93%)
Aug 03, 2023 34.71 35.27 34.49 35.15 8,151,688 +0.41(+1.19%)
Aug 02, 2023 35.30 35.39 34.61 34.74 8,010,851 -0.90(-2.52%)
Aug 01, 2023 36.21 36.39 35.35 35.63 9,742,098 -0.33(-0.91%)
Jul 31, 2023 35.44 36.01 35.44 35.96 8,678,182 +0.57(+1.61%)
Jul 28, 2023 35.36 35.53 35.06 35.39 4,920,232 +0.05(+0.14%)
Jul 27, 2023 35.69 35.84 35.26 35.34 7,544,326 -0.42(-1.19%)
Jul 26, 2023 35.53 35.88 35.49 35.77 4,787,415 -0.13(-0.35%)
Jul 25, 2023 35.64 35.94 35.52 35.89 4,795,307 +0.05(+0.13%)
Jul 24, 2023 35.61 36.03 35.57 35.84 7,680,127 +0.46(+1.31%)
Jul 21, 2023 35.34 35.44 35.13 35.38 5,362,984 +0.15(+0.44%)
Jul 20, 2023 35.17 35.50 35.00 35.23 7,306,869 +0.38(+1.08%)
Jul 19, 2023 34.76 35.18 34.72 34.85 8,985,247 +0.35(+1.01%)
Jul 18, 2023 34.21 34.72 34.16 34.50 8,574,159 +0.45(+1.33%)
Jul 17, 2023 34.41 34.43 34.03 34.05 10,566,977 -0.19(-0.56%)
Jul 14, 2023 35.06 35.06 34.22 34.24 10,484,030 -0.97(-2.76%)
Jul 13, 2023 35.48 35.61 35.03 35.22 10,885,474 +0.21(+0.61%)
Jul 12, 2023 35.59 35.61 34.89 35.01 14,056,879 +0.39(+1.11%)
Jul 11, 2023 34.21 34.63 34.17 34.62 5,856,226 +0.67(+1.99%)
Jul 10, 2023 34.02 34.18 33.84 33.95 4,964,724 -0.04(-0.11%)
Jul 07, 2023 33.32 34.13 33.28 33.98 7,458,383 +0.44(+1.32%)
Jul 06, 2023 33.66 33.80 33.16 33.54 7,061,746 -0.49(-1.44%)
Jul 05, 2023 34.47 34.52 33.89 34.03 6,149,654 -0.61(-1.75%)
Jul 03, 2023 34.75 34.82 34.47 34.64 4,983,591 +0.62(+1.81%)
Jun 30, 2023 34.22 34.23 33.94 34.02 7,254,418 +0.31(+0.92%)
Jun 29, 2023 33.58 33.80 33.41 33.71 5,689,434 +0.08(+0.23%)
Jun 28, 2023 33.36 33.69 33.11 33.64 7,211,046 +0.04(+0.11%)
Jun 27, 2023 33.69 33.72 33.32 33.60 8,141,396 -0.38(-1.11%)
Jun 26, 2023 33.56 34.05 33.53 33.97 6,971,626 +0.41(+1.24%)
Jun 23, 2023 33.61 33.67 33.42 33.56 5,693,577 -0.41(-1.22%)
Jun 22, 2023 33.82 34.06 33.73 33.97 8,870,508 -0.18(-0.54%)
Jun 21, 2023 33.85 34.35 33.80 34.16 4,778,145 +0.35(+1.03%)
Jun 20, 2023 34.00 34.05 33.51 33.81 5,575,255 -0.27(-0.79%)
Jun 16, 2023 34.19 34.25 33.98 34.08 7,114,064 -0.03(-0.08%)
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.