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
0.95 2.52% 38.70 20:00:00
Open Price Low Price High Price Close Price Prev Close
38.13 38.00 38.99 38.65 37.75
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
Feb 08 2023 38.65 0.90 2.38% 38.13 38.99 38.00 18,955,740
Feb 07 2023 37.75 2.91 8.35% 36.27 37.93 36.19 25,210,490
Feb 06 2023 34.84 -0.31 -0.88% 34.95 35.06 34.2822 14,209,913
Feb 03 2023 35.15 -0.05 -0.14% 35.29 35.7695 34.97 10,425,450
Feb 02 2023 35.20 -1.24 -3.4% 36.31 36.34 34.85 16,775,094
Feb 01 2023 36.44 0.21 0.58% 36.51 36.69 35.8921 10,630,444
Jan 31 2023 36.23 0.06 0.17% 35.86 36.24 35.6332 8,020,419
Jan 30 2023 36.17 -0.15 -0.41% 36.53 36.59 36.15 6,724,202
Jan 27 2023 36.32 0.07 0.19% 36.42 36.595 36.14 8,444,770
Jan 26 2023 36.25 1.01 2.87% 35.71 36.35 35.58 12,179,962
Jan 25 2023 35.24 -0.05 -0.14% 35.00 35.28 34.76 8,004,885
Jan 24 2023 35.29 -0.29 -0.82% 35.12 35.33 34.805 6,575,251
Jan 23 2023 35.58 0.08 0.23% 35.50 35.795 35.38 6,144,165
Jan 20 2023 35.50 -0.04 -0.11% 35.32 35.50 35.205 11,760,759
Jan 19 2023 35.54 0.20 0.57% 35.16 35.72 35.107 8,333,974
Jan 18 2023 35.34 -0.35 -0.98% 36.18 36.23 35.33 8,686,162
Jan 17 2023 35.69 0.13 0.37% 35.56 35.88 35.52 6,706,866
Jan 13 2023 35.56 0.25 0.71% 35.41 35.57 35.25 7,234,679
Jan 12 2023 35.31 0.27 0.77% 35.14 35.6261 34.89 8,934,759
Jan 11 2023 35.04 0.19 0.55% 34.90 35.05 34.66 7,072,941
Jan 10 2023 34.85 0.08 0.23% 34.81 34.93 34.51 6,508,290
Jan 09 2023 34.77 0.31 0.9% 35.14 35.25 34.60 7,830,125
See More Historical Prices ยป
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 ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230209 03:47:25