ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BP BP Plc

35.51
-0.47 (-1.31%)
Dec 04 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
BP Plc BP NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.47 -1.31% 35.51 20:00:00
Open Price Low Price High Price Close Price Prev Close
35.65 35.42 35.885 35.59 35.98
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
Dec 04 2023 35.59 -0.39 -1.08% 35.65 35.885 35.42 8,805,122
Dec 01 2023 35.98 -0.31 -0.85% 36.08 36.48 35.95 10,496,549
Nov 30 2023 36.29 0.22 0.61% 36.60 36.81 36.05 12,310,846
Nov 29 2023 36.07 0.13 0.36% 36.05 36.23 35.8201 9,567,110
Nov 28 2023 35.94 0.00 0.0% 35.98 36.24 35.8611 6,016,394
Nov 27 2023 35.94 0.12 0.34% 36.05 36.10 35.805 8,412,145
Nov 24 2023 35.82 0.55 1.56% 35.90 36.12 35.79 4,233,122
Nov 22 2023 35.27 -0.47 -1.32% 34.65 35.31 34.46 10,502,426
Nov 21 2023 35.74 -0.14 -0.39% 35.80 35.875 35.63 5,189,950
Nov 20 2023 35.88 0.27 0.76% 35.88 36.12 35.82 6,382,217
Nov 17 2023 35.61 0.59 1.68% 35.34 35.805 35.31 7,348,300
Nov 16 2023 35.02 -0.57 -1.6% 35.07 35.115 34.70 7,900,103
Nov 15 2023 35.59 -0.26 -0.73% 35.82 36.07 35.57 7,107,349
Nov 14 2023 35.85 0.15 0.42% 35.77 36.09 35.715 7,452,796
Nov 13 2023 35.70 0.62 1.77% 35.40 35.76 35.35 6,730,053
Nov 10 2023 35.08 0.40 1.15% 35.11 35.17 34.6902 7,234,187
Nov 09 2023 34.68 -0.22 -0.63% 34.85 35.1078 34.6401 8,489,188
Nov 08 2023 34.90 -0.57 -1.61% 35.34 35.46 34.83 15,161,525
Nov 07 2023 35.47 -0.83 -2.29% 35.75 35.81 35.351 9,170,340
Nov 06 2023 36.30 0.10 0.28% 36.66 36.66 36.28 8,017,564
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock