BP PLC ADR (BP) Historical Stock Data
28.99 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BP is down -0.10% a day on average. There have been 14 days where BP PLC ADR closed green and 16 days where BP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | 29.15 | 28.99 | ↓$0.16 (-0.55%) | 28.68 | 29.20 | 8.93M |
| 2024-11-29 | 29.25 | 29.31 | ↑$0.06 (0.21%) | 29.14 | 29.34 | 4.41M |
| 2024-11-27 | 29.03 | 29.13 | ↑$0.10 (0.34%) | 28.98 | 29.28 | 6.88M |
| 2024-11-26 | 29.30 | 28.96 | ↓$0.34 (-1.16%) | 28.80 | 29.30 | 14.11M |
| 2024-11-25 | 29.61 | 29.32 | ↓$0.29 (-0.98%) | 29.20 | 29.70 | 10.47M |
| 2024-11-22 | 29.31 | 29.72 | ↑$0.41 (1.40%) | 29.25 | 29.73 | 16.07M |
| 2024-11-21 | 29.36 | 29.52 | ↑$0.16 (0.54%) | 29.16 | 29.54 | 18.62M |
| 2024-11-20 | 29.04 | 29.08 | ↑$0.04 (0.14%) | 28.83 | 29.13 | 11.46M |
| 2024-11-19 | 28.98 | 29.09 | ↑$0.11 (0.38%) | 28.89 | 29.17 | 11.68M |
| 2024-11-18 | 29.30 | 29.42 | ↑$0.12 (0.41%) | 29.24 | 29.50 | 10.18M |
| 2024-11-15 | 29.10 | 28.98 | ↓$0.12 (-0.41%) | 28.83 | 29.22 | 7.70M |
| 2024-11-14 | 28.89 | 29.05 | ↑$0.16 (0.55%) | 28.77 | 29.07 | 8.80M |
| 2024-11-13 | 28.14 | 28.57 | ↑$0.43 (1.53%) | 27.82 | 28.67 | 12.22M |
| 2024-11-12 | 28.52 | 28.16 | ↓$0.36 (-1.26%) | 28.03 | 28.58 | 12.97M |
| 2024-11-11 | 28.93 | 28.92 | ↓$0.01 (-0.03%) | 28.74 | 29.02 | 9.40M |
| 2024-11-08 | 29.20 | 28.93 | ↓$0.27 (-0.92%) | 28.80 | 29.23 | 10.09M |
| 2024-11-07 | 30.48 | 30.29 | ↓$0.19 (-0.62%) | 30.13 | 30.50 | 7.59M |
| 2024-11-06 | 29.70 | 30.16 | ↑$0.46 (1.55%) | 29.58 | 30.25 | 10.52M |
| 2024-11-05 | 29.99 | 29.96 | ↓$0.03 (-0.10%) | 29.82 | 30.12 | 9.06M |
| 2024-11-04 | 29.67 | 29.73 | ↑$0.06 (0.20%) | 29.63 | 29.95 | 8.70M |
| 2024-11-01 | 29.68 | 29.23 | ↓$0.45 (-1.52%) | 29.19 | 29.70 | 8.96M |
| 2024-10-31 | 29.17 | 29.36 | ↑$0.19 (0.65%) | 29.01 | 29.49 | 11.20M |
| 2024-10-30 | 29.24 | 29.02 | ↓$0.22 (-0.75%) | 29.00 | 29.52 | 21.96M |
| 2024-10-29 | 29.90 | 29.36 | ↓$0.54 (-1.81%) | 29.36 | 29.92 | 21.57M |
| 2024-10-28 | 30.78 | 31.05 | ↑$0.27 (0.88%) | 30.72 | 31.13 | 11.98M |
| 2024-10-25 | 31.60 | 31.52 | ↓$0.08 (-0.25%) | 31.37 | 31.68 | 4.46M |
| 2024-10-24 | 31.56 | 31.30 | ↓$0.26 (-0.82%) | 31.08 | 31.64 | 6M |
| 2024-10-23 | 31.37 | 31.31 | ↓$0.06 (-0.19%) | 31.07 | 31.46 | 6.29M |
| 2024-10-22 | 31.49 | 31.58 | ↑$0.09 (0.29%) | 31.42 | 31.67 | 4.39M |
| 2024-10-21 | 31.73 | 31.47 | ↓$0.26 (-0.82%) | 31.45 | 31.86 | 6.85M |
Create an account or log in to view more rows.
$BP HODLing
and buying more when I can.
$BP how low can she go
$BP Come on.. Let it fall.. buy later bulls
$BP Up! Up! Up! Up! Up! Up! Up!
$BP Free money indeed??
$BP This stock is the golden ticket.
$BP the greatest stock of all time
will not bow to the shorts
oh yeah
$BP yeeeeeee haw
$BP the FOMO will be epic
$BP hot trash