Indicators

BP Plc ADR (NY: BP )

32.64 -0.12 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.46	22.65	22.41	22.55	18,205,734	-0.04(-0.19%)
May 27, 2021	22.39	22.60	22.37	22.59	21,706,258	-0.03(-0.11%)
May 26, 2021	22.63	22.75	22.52	22.62	10,966,237	+0.03(+0.11%)
May 25, 2021	23.09	23.12	22.56	22.59	14,574,469	-0.64(-2.74%)
May 24, 2021	22.95	23.28	22.78	23.23	12,879,442	+0.43(+1.89%)
May 21, 2021	22.90	23.05	22.76	22.80	10,920,763	+0.00(+0.00%)
May 20, 2021	22.65	22.84	22.51	22.80	14,559,518	+0.29(+1.30%)
May 19, 2021	22.68	22.77	22.36	22.51	18,658,434	-0.58(-2.53%)
May 18, 2021	23.51	23.62	22.98	23.09	20,807,354	-0.19(-0.81%)
May 17, 2021	22.77	23.28	22.77	23.28	13,545,331	+0.37(+1.61%)
May 14, 2021	22.62	22.98	22.61	22.91	18,261,572	+0.65(+2.94%)
May 13, 2021	22.26	22.58	21.97	22.26	15,480,947	-0.26(-1.15%)
May 12, 2021	22.65	23.09	22.44	22.52	16,228,031	+0.19(+0.85%)
May 11, 2021	22.42	22.74	22.30	22.33	16,894,254	-0.56(-2.44%)
May 10, 2021	23.20	23.38	22.86	22.89	13,739,802	-0.09(-0.41%)
May 07, 2021	22.38	23.00	22.29	22.98	13,624,591	+0.20(+0.87%)
May 06, 2021	22.60	22.80	22.28	22.78	13,312,696	+0.03(+0.13%)
May 05, 2021	22.52	22.75	22.18	22.75	22,935,624	+0.73(+3.32%)
May 04, 2021	22.09	22.21	21.80	22.02	16,406,309	+0.20(+0.90%)

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.