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
-2.47 -8.02% 28.32 20:00:00
Open Price Low Price High Price Close Price Prev Close
29.05 27.945 29.11 28.08 30.79
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
Sep 23 2022 28.08 -2.71 -8.8% 29.05 29.11 27.945 17,735,758
Sep 22 2022 30.79 0.27 0.88% 31.25 31.41 30.79 8,809,312
Sep 21 2022 30.52 -0.48 -1.55% 31.27 31.36 30.52 7,877,024
Sep 20 2022 31.00 0.10 0.32% 31.19 31.19 30.843 7,235,650
Sep 19 2022 30.90 -0.11 -0.35% 30.35 30.93 30.29 5,022,893
Sep 16 2022 31.01 -0.49 -1.56% 31.275 31.31 30.7007 7,939,781
Sep 15 2022 31.50 -0.58 -1.81% 31.45 31.67 31.345 9,638,940
Sep 14 2022 32.08 0.31 0.98% 31.98 32.37 31.835 7,688,482
Sep 13 2022 31.77 -0.36 -1.12% 31.73 32.16 31.62 10,144,026
Sep 12 2022 32.13 0.44 1.39% 32.16 32.425 31.97 7,720,443
Sep 09 2022 31.69 0.99 3.22% 31.45 31.73 31.33 8,657,270
Sep 08 2022 30.70 0.03 0.1% 30.45 30.795 30.35 9,719,999
Sep 07 2022 30.67 -0.46 -1.48% 30.49 30.70 30.20 10,847,602
Sep 06 2022 31.13 0.00 0.0% 31.52 31.60 31.0254 9,524,367
Sep 02 2022 31.13 0.54 1.77% 31.63 31.715 31.015 12,039,232
Sep 01 2022 30.59 -0.25 -0.81% 30.52 30.71 30.20 8,775,026
Aug 31 2022 30.84 -0.58 -1.85% 30.21 31.175 30.12 14,186,576
Aug 30 2022 31.42 -1.05 -3.23% 31.67 31.71 31.2142 11,847,663
Aug 29 2022 32.47 0.14 0.43% 32.04 32.7867 31.9125 7,153,493
Aug 26 2022 32.33 -0.34 -1.04% 32.70 32.885 32.24 9,497,076
Aug 25 2022 32.67 0.38 1.18% 32.66 32.81 32.50 6,993,837
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