BP Plc ADR (NY: BP )

36.69 -0.37 (-0.99%)
Streaming Delayed Price Updated: 1:55 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 37.30 37.47 37.03 37.06 6,522,187 -0.20(-0.54%)
May 20, 2024 37.54 37.60 37.22 37.26 3,736,616 -0.23(-0.61%)
May 17, 2024 37.29 37.59 37.21 37.49 6,458,459 +0.38(+1.02%)
May 16, 2024 37.33 37.39 37.01 37.11 9,247,988 -0.21(-0.57%)
May 15, 2024 37.40 37.49 36.85 37.32 7,965,483 -0.20(-0.53%)
May 14, 2024 37.70 37.72 37.34 37.52 5,994,444 -0.14(-0.37%)
May 13, 2024 37.60 37.72 37.44 37.66 6,214,699 +0.26(+0.69%)
May 10, 2024 37.93 38.00 37.34 37.40 6,237,383 -0.20(-0.53%)
May 09, 2024 37.41 37.66 37.35 37.60 7,665,426 +0.50(+1.36%)
May 08, 2024 36.71 37.16 36.61 37.10 9,760,992 -0.05(-0.13%)
May 07, 2024 37.70 37.84 37.08 37.15 16,137,893 -1.44(-3.74%)
May 06, 2024 38.53 39.02 38.47 38.59 9,966,087 +0.34(+0.88%)
May 03, 2024 38.04 38.29 37.67 38.25 8,165,358 +0.03(+0.08%)
May 02, 2024 38.07 38.39 38.00 38.22 10,138,304 +0.44(+1.18%)
May 01, 2024 37.99 38.08 37.55 37.78 11,272,520 -0.54(-1.42%)
Apr 30, 2024 39.13 39.20 38.28 38.32 12,221,928 -0.69(-1.77%)
Apr 29, 2024 38.96 39.09 38.84 39.01 12,372,424 +0.00(+0.00%)
Apr 26, 2024 39.04 39.14 38.66 39.01 6,886,735 -0.15(-0.38%)
Apr 25, 2024 38.94 39.27 38.65 39.16 6,443,081 +0.28(+0.71%)
Apr 24, 2024 39.12 39.12 38.63 38.89 8,131,479 +0.05(+0.13%)
Apr 23, 2024 38.46 39.01 38.24 38.84 13,668,062 +0.38(+0.98%)
Apr 22, 2024 37.99 38.69 37.69 38.46 13,592,686 +0.39(+1.01%)
Apr 19, 2024 37.67 38.11 37.58 38.08 10,510,684 +0.59(+1.58%)
Apr 18, 2024 37.85 38.01 37.43 37.48 10,167,938 -0.44(-1.17%)
Apr 17, 2024 38.11 38.44 37.68 37.93 10,166,672 -0.26(-0.67%)
Apr 16, 2024 38.19 38.33 37.74 38.18 15,209,349 -0.43(-1.13%)
Apr 15, 2024 39.07 39.09 38.48 38.62 18,461,530 -0.37(-0.94%)
Apr 12, 2024 39.61 39.93 38.89 38.98 21,958,940 -0.21(-0.53%)
Apr 11, 2024 39.29 39.54 38.45 39.19 16,426,999 +0.23(+0.58%)
Apr 10, 2024 38.69 39.00 38.48 38.96 14,150,869 +0.13(+0.33%)
Apr 09, 2024 39.03 39.09 38.70 38.84 12,691,971 +0.38(+0.98%)
Apr 08, 2024 38.36 38.74 38.10 38.46 13,844,596 +0.25(+0.65%)
Apr 05, 2024 38.03 38.26 37.72 38.21 13,284,932 +0.26(+0.68%)
Apr 04, 2024 38.20 38.28 37.87 37.96 14,086,127 -0.41(-1.06%)
Apr 03, 2024 38.11 38.49 37.91 38.36 9,064,901 +0.16(+0.41%)
Apr 02, 2024 37.94 38.26 37.73 38.20 7,798,567 +0.70(+1.87%)
Apr 01, 2024 37.42 37.60 36.86 37.50 6,370,512 +0.26(+0.69%)
Mar 28, 2024 37.21 37.31 37.31 37.24 4,851,560 +0.22(+0.59%)
Mar 27, 2024 36.80 37.03 36.76 37.03 5,998,423 -0.11(-0.29%)
Mar 26, 2024 37.75 37.78 37.13 37.14 7,689,815 -0.68(-1.80%)
Mar 25, 2024 37.68 38.03 37.67 37.82 8,486,790 +0.45(+1.22%)
Mar 22, 2024 37.43 37.43 37.22 37.36 3,739,502 +0.07(+0.19%)
Mar 21, 2024 37.49 37.60 37.23 37.29 8,181,996 -0.16(-0.42%)
Mar 20, 2024 37.02 37.58 36.99 37.45 5,298,807 +0.05(+0.13%)
Mar 19, 2024 37.33 37.60 37.30 37.40 6,863,699 +0.05(+0.13%)
Mar 18, 2024 37.30 37.50 37.04 37.35 5,789,154 +0.30(+0.80%)
Mar 15, 2024 37.15 37.36 36.97 37.06 6,756,051 +0.00(+0.00%)
Mar 14, 2024 37.01 37.08 36.71 37.06 6,383,704 +0.17(+0.46%)
Mar 13, 2024 36.57 36.96 36.57 36.89 8,404,620 +0.66(+1.83%)
Mar 12, 2024 36.28 36.32 36.07 36.23 5,625,450 +0.16(+0.44%)
Mar 11, 2024 35.74 36.07 35.54 36.07 7,400,603 +0.08(+0.22%)
Mar 08, 2024 36.18 36.27 35.82 35.99 8,884,419 -0.02(-0.05%)
Mar 07, 2024 35.90 36.23 35.87 36.01 6,948,862 +0.01(+0.03%)
Mar 06, 2024 36.02 36.22 35.91 36.00 12,251,553 +0.61(+1.73%)
Mar 05, 2024 35.23 35.53 35.17 35.39 5,581,470 +0.13(+0.36%)
Mar 04, 2024 35.58 35.61 35.20 35.26 7,121,260 +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.