Indicators

BP Plc ADR (NY: BP )

39.47 -0.15 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	37.64	37.75	37.75	37.68	4,795,515	+0.22(+0.59%)
Mar 27, 2024	37.23	37.47	37.19	37.46	5,929,130	-0.11(-0.29%)
Mar 26, 2024	38.19	38.22	37.56	37.57	7,600,983	-0.69(-1.80%)
Mar 25, 2024	38.12	38.48	38.12	38.26	8,388,751	+0.46(+1.22%)
Mar 22, 2024	37.87	37.87	37.66	37.80	3,696,304	+0.07(+0.19%)
Mar 21, 2024	37.93	38.04	37.66	37.73	8,087,479	-0.16(-0.42%)
Mar 20, 2024	37.45	38.02	37.42	37.89	5,237,596	+0.05(+0.13%)
Mar 19, 2024	37.77	38.04	37.74	37.84	6,784,410	+0.05(+0.13%)
Mar 18, 2024	37.74	37.94	37.47	37.79	5,722,278	+0.30(+0.80%)
Mar 15, 2024	37.58	37.80	37.40	37.49	6,678,006	+0.00(+0.00%)
Mar 14, 2024	37.44	37.51	37.14	37.49	6,309,960	+0.17(+0.46%)
Mar 13, 2024	37.00	37.39	37.00	37.32	8,307,531	+0.67(+1.83%)
Mar 12, 2024	36.70	36.74	36.49	36.65	5,560,466	+0.16(+0.44%)
Mar 11, 2024	36.16	36.49	35.96	36.49	7,315,112	+0.08(+0.22%)
Mar 08, 2024	36.60	36.69	36.24	36.41	8,781,787	-0.02(-0.05%)
Mar 07, 2024	36.32	36.65	36.28	36.43	6,868,590	+0.01(+0.03%)
Mar 06, 2024	36.44	36.64	36.33	36.42	12,110,024	+0.62(+1.73%)
Mar 05, 2024	35.64	35.95	35.58	35.80	5,516,994	+0.13(+0.36%)
Mar 04, 2024	36.00	36.03	35.61	35.67	7,038,996	+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.