BP Plc ADR (NY: BP )

29.66 USD -0.05 (-0.15%)
Streaming Delayed Price Updated: 3:05 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 29.85 29.94 29.57 29.71 6,588,265 +0.20(+0.68%)
Oct 22, 2021 29.44 29.58 29.17 29.51 8,098,953 +0.07(+0.24%)
Oct 21, 2021 29.89 29.99 29.28 29.44 9,280,411 -0.69(-2.29%)
Oct 20, 2021 29.78 30.29 29.66 30.13 6,858,385 +0.27(+0.90%)
Oct 19, 2021 29.92 30.02 29.78 29.86 6,064,483 +0.15(+0.50%)
Oct 18, 2021 29.95 29.97 29.60 29.71 9,172,001 -0.22(-0.74%)
Oct 15, 2021 29.97 30.11 29.86 29.93 11,813,064 +0.48(+1.63%)
Oct 14, 2021 29.60 29.67 29.36 29.45 9,781,301 +0.26(+0.89%)
Oct 13, 2021 28.74 29.32 28.58 29.19 9,067,011 +0.09(+0.31%)
Oct 12, 2021 29.02 29.29 28.79 29.10 13,344,140 +0.00(+0.00%)
Oct 11, 2021 29.40 29.55 29.05 29.10 11,033,133 +0.23(+0.80%)
Oct 08, 2021 28.70 29.00 28.67 28.87 12,630,381 +0.64(+2.27%)
Oct 07, 2021 27.97 28.33 27.83 28.23 11,054,379 +0.12(+0.43%)
Oct 06, 2021 27.98 28.15 27.66 28.11 20,223,678 -0.31(-1.09%)
Oct 05, 2021 28.40 28.91 28.18 28.42 14,982,562 +0.41(+1.46%)
Oct 04, 2021 27.97 28.43 27.90 28.01 15,151,311 +0.41(+1.49%)
Oct 01, 2021 27.41 27.74 27.31 27.60 10,620,191 +0.27(+0.99%)
Sep 30, 2021 27.33 27.55 27.05 27.33 14,574,491 +0.22(+0.81%)
Sep 29, 2021 27.03 27.28 26.72 27.11 10,910,233 -0.13(-0.48%)
Sep 28, 2021 27.86 27.87 27.17 27.24 19,701,273 +0.16(+0.59%)
Sep 27, 2021 26.91 27.24 26.91 27.08 15,170,389 +0.84(+3.20%)
Sep 24, 2021 25.96 26.32 25.90 26.24 8,346,619 +0.08(+0.31%)
Sep 23, 2021 25.78 26.25 25.65 26.16 11,023,361 +0.51(+1.99%)
Sep 22, 2021 25.92 26.10 25.66 25.65 12,784,472 +0.42(+1.66%)
Sep 21, 2021 25.47 25.53 25.08 25.23 12,694,801 +0.40(+1.61%)
Sep 20, 2021 24.94 25.08 24.53 24.83 12,746,019 -0.41(-1.62%)
Sep 17, 2021 25.42 25.47 24.95 25.24 13,388,029 -0.10(-0.39%)
Sep 16, 2021 25.73 25.75 25.23 25.34 10,187,344 -0.43(-1.67%)
Sep 15, 2021 25.38 25.86 25.36 25.77 15,377,122 +1.12(+4.54%)
Sep 14, 2021 25.40 25.40 24.58 24.65 9,301,130 -0.39(-1.56%)
Sep 13, 2021 24.79 25.18 24.79 25.04 10,034,313 +0.54(+2.20%)
Sep 10, 2021 24.70 24.77 24.46 24.50 7,679,068 +0.19(+0.78%)
Sep 09, 2021 24.25 24.55 24.17 24.31 9,197,339 -0.11(-0.45%)
Sep 08, 2021 24.90 25.00 24.40 24.42 8,835,046 -0.17(-0.69%)
Sep 07, 2021 24.64 24.95 24.54 24.59 6,993,390 -0.19(-0.77%)
Sep 03, 2021 24.78 24.93 24.62 24.78 6,735,849 -0.06(-0.24%)
Sep 02, 2021 24.62 25.03 24.58 24.84 8,061,244 +0.53(+2.18%)
Sep 01, 2021 24.58 24.68 24.26 24.31 8,881,651 -0.15(-0.61%)
Aug 31, 2021 24.62 24.77 24.43 24.46 8,726,749 -0.24(-0.97%)
Aug 30, 2021 24.95 25.00 24.60 24.70 7,537,249 -0.24(-0.96%)
Aug 27, 2021 24.59 25.08 24.57 24.94 9,064,364 +0.64(+2.63%)
Aug 26, 2021 24.59 24.70 24.29 24.30 6,230,146 -0.33(-1.34%)
Aug 25, 2021 24.55 24.70 24.44 24.63 6,649,008 -0.02(-0.08%)
Aug 24, 2021 24.48 24.76 24.45 24.65 7,880,258 +0.26(+1.07%)
Aug 23, 2021 24.20 24.51 24.18 24.39 11,171,579 +0.75(+3.17%)
Aug 20, 2021 23.49 23.66 23.39 23.64 14,979,718 +0.08(+0.34%)
Aug 19, 2021 23.85 23.93 23.39 23.56 18,865,588 -0.79(-3.24%)
Aug 18, 2021 25.01 25.08 24.34 24.35 15,278,306 -0.42(-1.70%)
Aug 17, 2021 24.70 25.17 24.57 24.77 7,938,182 +0.04(+0.16%)
Aug 16, 2021 24.84 24.86 24.54 24.73 8,496,571 -0.49(-1.94%)
Aug 13, 2021 25.42 25.54 25.21 25.22 6,447,735 -0.45(-1.75%)
Aug 12, 2021 25.68 25.75 25.40 25.67 8,887,980 -0.40(-1.53%)
Aug 11, 2021 25.83 26.10 25.67 26.07 8,525,216 +0.19(+0.73%)
Aug 10, 2021 25.38 25.90 25.37 25.88 8,628,597 +0.60(+2.37%)
Aug 09, 2021 25.37 25.51 25.24 25.28 9,419,679 -0.28(-1.10%)
Aug 06, 2021 25.60 25.69 25.37 25.56 9,165,739 +0.22(+0.87%)
Aug 05, 2021 25.44 25.63 25.25 25.34 9,577,611 +0.28(+1.12%)
Aug 04, 2021 25.38 25.55 24.99 25.06 12,700,870 -0.63(-2.45%)
Aug 03, 2021 25.26 25.77 24.83 25.69 23,096,831 +1.61(+6.69%)
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.