BP PLC
(NYSE:BP)
31.90 USD
-0.45 (-1.39%)
Delayed Price / Updated:
4:00 PM EDT, Sep 06, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for BP -- 03/13/2024 to 04/13/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/12/2024 |
$40.40 |
$39.35 |
$39.44 |
21,705,267 |
-0.53% ![arrow up](/images/arrow-neg-sml.png) |
04/11/2024 |
$40.00 |
$38.90 |
$39.65 |
16,238,763 |
+0.58% ![arrow up](/images/arrow-pos-sml.png) |
04/10/2024 |
$39.46 |
$38.93 |
$39.42 |
13,987,924 |
+0.33% ![arrow up](/images/arrow-pos-sml.png) |
04/09/2024 |
$39.55 |
$39.15 |
$39.29 |
12,545,872 |
+0.98% ![arrow up](/images/arrow-pos-sml.png) |
04/08/2024 |
$39.19 |
$38.55 |
$38.91 |
13,684,926 |
+0.65% ![arrow up](/images/arrow-pos-sml.png) |
04/05/2024 |
$38.71 |
$38.16 |
$38.66 |
13,131,460 |
+0.68% ![arrow up](/images/arrow-pos-sml.png) |
04/04/2024 |
$38.73 |
$38.31 |
$38.40 |
13,924,391 |
-1.06% ![arrow up](/images/arrow-neg-sml.png) |
04/03/2024 |
$38.94 |
$38.35 |
$38.81 |
8,960,614 |
+0.41% ![arrow up](/images/arrow-pos-sml.png) |
04/02/2024 |
$38.71 |
$38.18 |
$38.65 |
7,712,890 |
+1.87% ![arrow up](/images/arrow-pos-sml.png) |
04/01/2024 |
$38.04 |
$37.30 |
$37.94 |
6,296,918 |
+0.69% ![arrow up](/images/arrow-pos-sml.png) |
03/28/2024 |
$37.81 |
$37.49 |
$37.68 |
4,795,508 |
+0.59% ![arrow up](/images/arrow-pos-sml.png) |
03/27/2024 |
$37.50 |
$37.19 |
$37.46 |
5,929,314 |
-0.29% ![arrow up](/images/arrow-neg-sml.png) |
03/26/2024 |
$38.22 |
$37.56 |
$37.57 |
7,600,988 |
-1.80% ![arrow up](/images/arrow-neg-sml.png) |
03/25/2024 |
$38.48 |
$38.11 |
$38.26 |
8,388,702 |
+1.22% ![arrow up](/images/arrow-pos-sml.png) |
03/22/2024 |
$37.87 |
$37.66 |
$37.80 |
3,696,303 |
+0.19% ![arrow up](/images/arrow-pos-sml.png) |
03/21/2024 |
$38.04 |
$37.66 |
$37.73 |
8,087,477 |
-0.42% ![arrow up](/images/arrow-neg-sml.png) |
03/20/2024 |
$38.02 |
$37.42 |
$37.89 |
5,237,869 |
+0.13% ![arrow up](/images/arrow-pos-sml.png) |
03/19/2024 |
$38.04 |
$37.74 |
$37.84 |
6,784,463 |
+0.13% ![arrow up](/images/arrow-pos-sml.png) |
03/18/2024 |
$37.94 |
$37.47 |
$37.79 |
5,722,377 |
+0.80% ![arrow up](/images/arrow-pos-sml.png) |
03/15/2024 |
$37.80 |
$37.40 |
$37.49 |
6,678,006 |
-4.94% ![arrow up](/images/arrow-neg-sml.png) |