BP PLC ADR (BP) Historical Stock Data

28.28 ↓0.07 (-0.25%)
As of Market Close on July 1st, 2022.

Historical Data

In the past 30 trading days, BP is down -0.31% a day on average. There have been 14 days where BP PLC ADR closed green and 16 days where BP closed red.

DateOpenCloseChangeLowHighVolume
2022-07-0127.9528.28↑$0.33 (1.18%)27.3028.3311.85M
2022-06-3028.4828.35↓$0.13 (-0.46%)27.9328.5312.25M
2022-06-2929.6028.77↓$0.83 (-2.80%)28.7129.7215.38M
2022-06-2829.3329.07↓$0.26 (-0.89%)28.7929.5313.43M
2022-06-2728.6528.70↑$0.05 (0.17%)28.5029.0610.62M
2022-06-2428.1828.23↑$0.05 (0.18%)27.8828.5312.36M
2022-06-2328.2627.36↓$0.90 (-3.18%)27.0728.2612.33M
2022-06-2228.0528.09↑$0.04 (0.14%)27.8528.4411.25M
2022-06-2129.1829.12↓$0.06 (-0.21%)28.8229.2712.62M
2022-06-1729.1127.76↓$1.35 (-4.64%)27.6929.3122.60M
2022-06-1629.7629.58↓$0.18 (-0.60%)29.4530.0115.58M
2022-06-1531.2531.02↓$0.23 (-0.74%)30.2931.3910.80M
2022-06-1431.5430.86↓$0.68 (-2.16%)30.4931.8911.10M
2022-06-1331.4531.22↓$0.23 (-0.73%)30.5731.6916.63M
2022-06-1032.5032.46↓$0.04 (-0.12%)32.1632.6512.17M
2022-06-0933.9433.52↓$0.42 (-1.24%)33.5134.047.96M
2022-06-0833.9234.12↑$0.20 (0.59%)33.7634.309.69M
2022-06-0733.3134.19↑$0.88 (2.64%)33.2834.2013.75M
2022-06-0633.2033.10↓$0.10 (-0.30%)33.0033.366.75M
2022-06-0332.7832.98↑$0.20 (0.61%)32.7533.047.20M
2022-06-0232.3732.82↑$0.45 (1.39%)32.3133.007.61M
2022-06-0132.7232.69↓$0.03 (-0.09%)32.1932.859.71M
2022-05-3133.0432.37↓$0.67 (-2.03%)32.3433.2113.28M
2022-05-2732.4132.56↑$0.15 (0.46%)32.2432.668.40M
2022-05-2632.5732.67↑$0.10 (0.31%)32.5432.9210.61M
2022-05-2532.1432.37↑$0.23 (0.72%)31.9632.449.44M
2022-05-2431.7832.08↑$0.30 (0.94%)31.5632.1810.35M
2022-05-2332.0032.11↑$0.11 (0.34%)31.8632.3411.21M
2022-05-2031.3731.28↓$0.09 (-0.29%)30.7531.8012.17M
2022-05-1930.5531.03↑$0.48 (1.57%)30.5531.3912.41M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$BP I hope I never have to work for anyone again after this

0 Like Report