BP

BP Historical Data

Company Name Stock Ticker Symbol Market Type
BP Plc BP NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.62 2.01% 31.42 16:35:47
Open Price Low Price High Price Close Price Prev Close
31.32 31.16 31.57 31.42 30.80
more quote information »

BP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2022 30.80 0.23 0.75% 31.00 31.005 30.54 11,734,582
Aug 09 2022 30.57 0.41 1.36% 30.70 30.88 30.4687 9,564,416
Aug 08 2022 30.16 0.50 1.69% 30.34 30.45 30.04 9,678,410
Aug 05 2022 29.66 0.31 1.06% 29.07 29.935 29.07 12,266,137
Aug 04 2022 29.35 -0.34 -1.15% 29.94 29.97 29.32 14,428,827
Aug 03 2022 29.69 0.33 1.12% 30.21 30.26 29.60 13,521,807
Aug 02 2022 29.36 0.31 1.07% 30.00 30.11 29.35 17,022,431
Aug 01 2022 29.05 -0.33 -1.12% 29.00 29.105 28.74 13,956,564
Jul 29 2022 29.38 0.91 3.2% 28.80 29.425 28.7986 14,191,830
Jul 28 2022 28.47 -0.29 -1.01% 28.46 28.58 28.02 13,454,964
Jul 27 2022 28.76 0.69 2.46% 28.35 28.86 28.08 9,766,695
Jul 26 2022 28.07 -0.05 -0.18% 28.35 28.43 27.90 8,054,433
Jul 25 2022 28.12 0.57 2.07% 27.76 28.12 27.56 8,861,743
Jul 22 2022 27.55 -0.23 -0.83% 27.61 27.88 27.315 10,902,654
Jul 21 2022 27.78 -0.36 -1.28% 27.215 27.82 27.0994 9,412,624
Jul 20 2022 28.14 0.08 0.29% 28.08 28.23 27.80 9,983,537
Jul 19 2022 28.06 0.73 2.67% 27.54 28.115 27.51 10,549,289
Jul 18 2022 27.33 0.67 2.51% 27.80 27.95 27.22 10,364,539
Jul 15 2022 26.66 0.64 2.46% 26.70 26.785 26.34 9,124,083
Jul 14 2022 26.02 -0.99 -3.67% 25.65 26.04 25.365 14,616,734
Jul 13 2022 27.01 0.13 0.48% 26.67 27.275 26.63 9,219,550
Jul 12 2022 26.88 -0.58 -2.11% 26.71 27.015 26.56 12,380,683
Jul 11 2022 27.46 -0.38 -1.36% 27.45 27.59 27.09 10,140,856
See More Historical Prices »


Your Recent History
NYSE
BP
BP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now