Skip to main content

BP Plc ADR (NY: BP )

38.95 -0.48 (-1.22%)
Streaming Delayed Price Updated: 1:28 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2023 39.37 39.66 39.26 39.43 6,237,659 -0.05(-0.13%)
Sep 27, 2023 39.00 39.49 38.91 39.48 11,049,038 +0.84(+2.17%)
Sep 26, 2023 38.67 38.98 38.53 38.64 6,930,882 -0.11(-0.28%)
Sep 25, 2023 38.44 38.82 38.66 38.75 7,964,721 +0.31(+0.81%)
Sep 22, 2023 38.85 38.96 38.35 38.44 9,069,175 +0.33(+0.87%)
Sep 21, 2023 38.81 38.97 38.10 38.11 6,510,859 -0.51(-1.32%)
Sep 20, 2023 38.58 39.08 38.57 38.62 7,471,049 -0.20(-0.52%)
Sep 19, 2023 39.00 39.17 38.75 38.82 8,477,244 +0.26(+0.67%)
Sep 18, 2023 38.77 38.81 38.44 38.56 7,068,392 -0.19(-0.49%)
Sep 15, 2023 38.93 39.11 38.74 38.75 6,987,025 -0.35(-0.90%)
Sep 14, 2023 38.81 39.21 38.73 39.10 7,691,722 +0.84(+2.20%)
Sep 13, 2023 38.72 38.77 37.94 38.26 17,667,536 +0.16(+0.42%)
Sep 12, 2023 38.84 39.73 37.95 38.10 35,222,260 -0.51(-1.32%)
Sep 11, 2023 39.01 39.21 38.56 38.61 7,062,757 -0.06(-0.16%)
Sep 08, 2023 38.66 38.89 38.50 38.67 4,848,426 +0.16(+0.42%)
Sep 07, 2023 38.62 38.83 38.43 38.51 4,917,921 -0.32(-0.82%)
Sep 06, 2023 38.66 38.98 38.52 38.83 6,260,807 +0.43(+1.12%)
Sep 05, 2023 38.65 38.74 38.33 38.40 6,156,706 +0.27(+0.71%)
Sep 01, 2023 38.08 38.24 37.83 38.13 6,255,245 +0.95(+2.56%)
Aug 31, 2023 37.36 37.36 36.96 37.18 5,120,434 -0.11(-0.29%)
Aug 30, 2023 37.46 37.59 37.28 37.29 5,844,019 +0.19(+0.51%)
Aug 29, 2023 36.88 37.12 36.56 37.10 6,164,314 +0.46(+1.26%)
Aug 28, 2023 36.32 36.76 36.21 36.64 5,890,039 +0.49(+1.36%)
Aug 25, 2023 36.19 36.28 35.83 36.15 5,473,351 +0.38(+1.06%)
Aug 24, 2023 35.71 36.12 35.70 35.77 4,432,663 -0.23(-0.64%)
Aug 23, 2023 35.81 36.09 35.53 36.00 5,534,618 -0.37(-1.02%)
Aug 22, 2023 36.65 36.69 36.36 36.37 5,290,256 -0.21(-0.57%)
Aug 21, 2023 36.71 36.88 36.45 36.58 5,647,335 +0.34(+0.94%)
Aug 18, 2023 35.70 36.32 35.66 36.24 4,613,124 +0.15(+0.42%)
Aug 17, 2023 36.28 36.45 36.05 36.09 5,115,089 +0.20(+0.56%)
Aug 16, 2023 35.99 36.32 35.84 35.89 4,890,720 -0.18(-0.50%)
Aug 15, 2023 36.41 36.49 36.02 36.07 7,411,603 -0.61(-1.66%)
Aug 14, 2023 36.58 36.85 36.29 36.68 8,277,445 -0.42(-1.13%)
Aug 11, 2023 36.70 37.18 36.70 37.10 5,934,877 +0.02(+0.05%)
Aug 10, 2023 37.49 37.64 37.01 37.08 7,744,589 +0.10(+0.26%)
Aug 09, 2023 37.05 37.33 36.85 36.98 7,744,989 +0.44(+1.22%)
Aug 08, 2023 35.86 36.56 35.59 36.54 6,396,609 -0.07(-0.19%)
Aug 07, 2023 36.59 36.65 36.36 36.61 5,747,606 +0.24(+0.65%)
Aug 04, 2023 36.36 36.89 36.33 36.37 7,000,304 +0.34(+0.93%)
Aug 03, 2023 35.58 36.15 35.36 36.03 7,951,612 +0.42(+1.19%)
Aug 02, 2023 36.18 36.28 35.48 35.61 7,814,231 -0.92(-2.52%)
Aug 01, 2023 37.12 37.31 36.24 36.53 9,502,987 -0.34(-0.91%)
Jul 31, 2023 36.33 36.92 36.33 36.87 8,465,184 +0.58(+1.61%)
Jul 28, 2023 36.25 36.42 35.94 36.28 4,799,470 +0.05(+0.14%)
Jul 27, 2023 36.59 36.75 36.14 36.23 7,359,158 -0.43(-1.19%)
Jul 26, 2023 36.42 36.79 36.38 36.67 4,669,912 -0.13(-0.35%)
Jul 25, 2023 36.54 36.84 36.41 36.80 4,677,610 +0.05(+0.13%)
Jul 24, 2023 36.51 36.93 36.46 36.75 7,491,625 +0.47(+1.31%)
Jul 21, 2023 36.23 36.34 36.02 36.27 5,231,354 +0.16(+0.44%)
Jul 20, 2023 36.05 36.39 35.88 36.11 7,127,529 +0.39(+1.08%)
Jul 19, 2023 35.64 36.07 35.59 35.73 8,764,712 +0.36(+1.01%)
Jul 18, 2023 35.07 35.60 35.02 35.37 8,363,714 +0.46(+1.33%)
Jul 17, 2023 35.27 35.29 34.89 34.91 10,307,620 -0.20(-0.56%)
Jul 14, 2023 35.95 35.95 35.08 35.11 10,226,709 -1.00(-2.77%)
Jul 13, 2023 36.37 36.50 35.91 36.10 10,618,299 +0.22(+0.61%)
Jul 12, 2023 36.49 36.51 35.77 35.89 13,711,866 +0.40(+1.11%)
Jul 11, 2023 35.07 35.50 35.03 35.49 5,712,490 +0.69(+1.99%)
Jul 10, 2023 34.88 35.04 34.70 34.80 4,842,870 -0.04(-0.11%)
Jul 07, 2023 34.16 34.99 34.12 34.84 7,275,323 +0.45(+1.32%)
Jul 06, 2023 34.50 34.65 34.00 34.38 6,888,421 -0.50(-1.44%)
Jul 05, 2023 35.33 35.39 34.74 34.89 5,998,716 -0.62(-1.75%)
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.