Skip to main content

BP Plc ADR (NY: BP )

35.30 +0.25 (+0.70%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 34.86 35.09 34.71 35.05 8,519,332 +0.15(+0.43%)
Jul 10, 2024 35.01 35.14 34.78 34.90 7,655,579 +0.10(+0.29%)
Jul 09, 2024 34.80 35.19 34.65 34.80 13,464,620 -1.75(-4.79%)
Jul 08, 2024 36.60 36.81 36.41 36.55 4,225,906 -0.50(-1.35%)
Jul 05, 2024 37.39 37.39 36.89 37.05 4,845,270 +0.08(+0.22%)
Jul 03, 2024 36.87 37.09 36.83 36.97 3,536,671 +0.21(+0.57%)
Jul 02, 2024 36.85 36.91 36.58 36.76 7,290,827 +0.33(+0.91%)
Jul 01, 2024 36.25 36.59 36.13 36.43 5,981,979 +0.33(+0.91%)
Jun 28, 2024 36.15 36.26 35.87 36.10 5,322,009 +0.13(+0.36%)
Jun 27, 2024 36.10 36.16 35.78 35.97 4,268,302 +0.25(+0.70%)
Jun 26, 2024 35.85 35.89 35.58 35.72 6,382,495 -0.36(-1.00%)
Jun 25, 2024 36.13 36.13 35.91 36.08 3,786,641 -0.17(-0.47%)
Jun 24, 2024 35.73 36.34 35.73 36.25 5,292,980 +0.74(+2.08%)
Jun 21, 2024 35.71 35.81 35.46 35.51 6,500,928 -0.20(-0.56%)
Jun 20, 2024 35.55 35.91 35.48 35.71 5,148,999 +0.32(+0.90%)
Jun 18, 2024 35.48 35.64 35.32 35.39 6,023,178 +0.28(+0.80%)
Jun 17, 2024 35.03 35.23 34.73 35.11 5,230,576 +0.22(+0.63%)
Jun 14, 2024 35.07 35.15 34.71 34.89 7,014,349 -0.30(-0.85%)
Jun 13, 2024 35.43 35.48 34.99 35.19 5,186,804 -0.37(-1.04%)
Jun 12, 2024 36.29 36.30 35.43 35.56 8,880,238 -0.11(-0.31%)
Jun 11, 2024 35.71 35.87 35.51 35.67 5,439,377 -0.25(-0.70%)
Jun 10, 2024 35.58 36.14 35.47 35.92 10,584,756 +0.66(+1.87%)
Jun 07, 2024 35.35 35.62 35.13 35.26 9,837,071 -0.19(-0.54%)
Jun 06, 2024 35.39 35.56 35.27 35.45 7,633,184 +0.12(+0.34%)
Jun 05, 2024 35.66 35.66 35.23 35.33 5,521,628 -0.23(-0.65%)
Jun 04, 2024 35.58 35.66 35.29 35.56 14,235,470 -0.84(-2.31%)
Jun 03, 2024 37.30 37.30 36.34 36.40 7,012,232 -1.17(-3.11%)
May 31, 2024 37.13 37.58 37.06 37.57 4,452,934 +0.64(+1.73%)
May 30, 2024 36.90 37.13 36.82 36.93 5,245,415 -0.19(-0.51%)
May 29, 2024 37.51 37.52 37.00 37.12 5,611,444 -0.28(-0.75%)
May 28, 2024 37.32 37.49 37.12 37.40 8,891,182 +0.68(+1.85%)
May 24, 2024 36.72 36.89 36.63 36.72 8,183,989 +0.30(+0.82%)
May 23, 2024 37.00 37.15 36.33 36.42 7,323,553 -0.14(-0.38%)
May 22, 2024 36.79 36.90 36.44 36.56 9,515,784 -0.50(-1.35%)
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 7,965,441 -0.20(-0.53%)
May 14, 2024 37.70 37.72 37.34 37.52 5,994,412 -0.14(-0.37%)
May 13, 2024 37.60 37.72 37.44 37.66 6,214,666 +0.26(+0.69%)
May 10, 2024 37.93 38.00 37.34 37.40 6,237,350 -0.20(-0.53%)
May 09, 2024 37.41 37.66 37.35 37.60 7,665,385 +0.50(+1.36%)
May 08, 2024 36.71 37.16 36.61 37.10 9,760,940 -0.05(-0.13%)
May 07, 2024 37.70 37.84 37.08 37.15 16,137,806 -1.44(-3.74%)
May 06, 2024 38.53 39.02 38.47 38.59 9,966,034 +0.34(+0.88%)
May 03, 2024 38.04 38.29 37.67 38.25 8,165,314 +0.03(+0.08%)
May 02, 2024 38.07 38.39 38.00 38.22 10,138,249 +0.44(+1.18%)
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.