BP PLC ADR (BP) Historical Stock Data
39.04 ↑0.13 (0.33%)
As of April 23, 2024, 10:43am EST.
Historical Data
In the past 30 trading days, BP is up 0.05% a day on average. There have been 17 days where BP PLC ADR closed green and 13 days where BP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-21 | 37.93 | 37.73 | ↓$0.20 (-0.53%) | 37.66 | 38.04 | 8.09M |
| 2024-03-20 | 37.45 | 37.89 | ↑$0.44 (1.17%) | 37.42 | 38.02 | 5.24M |
| 2024-03-19 | 37.77 | 37.84 | ↑$0.07 (0.19%) | 37.74 | 38.04 | 6.78M |
| 2024-03-18 | 37.74 | 37.79 | ↑$0.05 (0.13%) | 37.47 | 37.94 | 5.72M |
| 2024-03-15 | 37.58 | 37.49 | ↓$0.09 (-0.24%) | 37.40 | 37.80 | 6.68M |
| 2024-03-14 | 37.44 | 37.49 | ↑$0.05 (0.13%) | 37.14 | 37.51 | 6.31M |
| 2024-03-13 | 37.00 | 37.32 | ↑$0.32 (0.86%) | 37.00 | 37.39 | 8.31M |
| 2024-03-12 | 36.70 | 36.65 | ↓$0.05 (-0.14%) | 36.49 | 36.74 | 5.56M |
| 2024-03-11 | 36.16 | 36.49 | ↑$0.33 (0.91%) | 35.96 | 36.49 | 7.32M |
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