BP PLC ADR (BP) Historical Stock Data
38.70 ↑0.03 (0.08%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BP is down -0.05% a day on average. There have been 16 days where BP PLC ADR closed green and 14 days where BP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 38.48 | 38.70 | ↑$0.22 (0.57%) | 38.11 | 38.74 | 8.07M |
| 2024-05-02 | 38.51 | 38.67 | ↑$0.16 (0.42%) | 38.44 | 38.84 | 10.02M |
| 2024-05-01 | 38.43 | 38.22 | ↓$0.21 (-0.55%) | 37.99 | 38.53 | 11.14M |
| 2024-04-30 | 39.59 | 38.77 | ↓$0.82 (-2.07%) | 38.73 | 39.66 | 12.08M |
| 2024-04-29 | 39.42 | 39.47 | ↑$0.05 (0.13%) | 39.29 | 39.55 | 12.23M |
| 2024-04-26 | 39.50 | 39.47 | ↓$0.03 (-0.08%) | 39.11 | 39.60 | 6.81M |
| 2024-04-25 | 39.40 | 39.62 | ↑$0.22 (0.56%) | 39.10 | 39.73 | 6.37M |
| 2024-04-24 | 39.58 | 39.34 | ↓$0.24 (-0.61%) | 39.08 | 39.58 | 8.04M |
| 2024-04-23 | 38.91 | 39.29 | ↑$0.38 (0.98%) | 38.69 | 39.47 | 13.51M |
| 2024-04-22 | 38.43 | 38.91 | ↑$0.48 (1.25%) | 38.13 | 39.15 | 13.44M |
| 2024-04-19 | 38.11 | 38.52 | ↑$0.41 (1.08%) | 38.02 | 38.56 | 10.39M |
| 2024-04-18 | 38.29 | 37.92 | ↓$0.37 (-0.97%) | 37.87 | 38.46 | 10.05M |
| 2024-04-17 | 38.56 | 38.37 | ↓$0.19 (-0.49%) | 38.12 | 38.89 | 10.02M |
| 2024-04-16 | 38.64 | 38.63 | ↓$0.01 (-0.03%) | 38.19 | 38.78 | 13.30M |
| 2024-04-15 | 39.53 | 39.07 | ↓$0.46 (-1.16%) | 38.93 | 39.55 | 18.25M |
| 2024-04-12 | 40.07 | 39.44 | ↓$0.63 (-1.57%) | 39.35 | 40.40 | 21.71M |
| 2024-04-11 | 39.75 | 39.65 | ↓$0.10 (-0.25%) | 38.90 | 40.00 | 16.24M |
| 2024-04-10 | 39.14 | 39.42 | ↑$0.28 (0.72%) | 38.93 | 39.46 | 13.99M |
| 2024-04-09 | 39.49 | 39.29 | ↓$0.20 (-0.51%) | 39.15 | 39.55 | 12.55M |
| 2024-04-08 | 38.81 | 38.91 | ↑$0.10 (0.26%) | 38.55 | 39.19 | 13.68M |
| 2024-04-05 | 38.47 | 38.66 | ↑$0.19 (0.49%) | 38.16 | 38.71 | 13.13M |
| 2024-04-04 | 38.65 | 38.40 | ↓$0.25 (-0.65%) | 38.31 | 38.73 | 13.86M |
| 2024-04-03 | 38.56 | 38.81 | ↑$0.25 (0.65%) | 38.35 | 38.94 | 8.96M |
| 2024-04-02 | 38.38 | 38.65 | ↑$0.27 (0.70%) | 38.18 | 38.71 | 7.71M |
| 2024-04-01 | 37.86 | 37.94 | ↑$0.08 (0.21%) | 37.30 | 38.04 | 6.30M |
| 2024-03-28 | 37.64 | 37.68 | ↑$0.04 (0.11%) | 37.49 | 37.81 | 4.80M |
| 2024-03-27 | 37.23 | 37.46 | ↑$0.23 (0.62%) | 37.19 | 37.50 | 5.93M |
| 2024-03-26 | 38.19 | 37.57 | ↓$0.62 (-1.62%) | 37.56 | 38.22 | 7.60M |
| 2024-03-25 | 38.12 | 38.26 | ↑$0.14 (0.37%) | 38.11 | 38.48 | 8.39M |
| 2024-03-22 | 37.87 | 37.80 | ↓$0.07 (-0.18%) | 37.66 | 37.87 | 3.70M |
Create an account or log in to view more rows.
$BP This stock is the golden ticket.
$BP the greatest stock of all time
will not bow to the shorts
oh yeah
$BP yeeeeeee haw
$BP the FOMO will be epic
$BP hot trash
$BP YALL READY????????
$BP rubbish
$BP eyeing for a scalp
$BP let's gooooooo
$BP another bear trap