29.43
price up icon1.15%   0.355
 
loading

Bp Plc Adr Stock (BP) Price History

The historical daily chart and data for Bp Plc Adr stock (BP), adjusted for splits and dividends, show that the latest closing stock price as of November 21, 2024, is $29.43.
  • Bp Plc Adr all-time high stock price is $53.48, occurred on June 24, 2014.
  • The lowest Bp Plc Adr stock price recorded was $14.74 on October 29, 2020. Since then, Bp Plc Adr's stock price has risen over 99.69% to $29.43 now.
  • The 52-week high stock price for BP is $40.40, representing a 37.25% increase from the current share price, occurred on April 12, 2024.
  • The 52-week low stock price for BP is $27.82, indicating a -5.48% decrease from the current share price, occurred on November 13, 2024.
  • The closing price of Bp Plc Adr (BP) stock in the beginning of 2023 was $27.38. The stock closed the year at $34.93, a gain of over 27.60% for the year.
The table below shows more information about BP historical price data:
Date High Low High - Low Volume % Change
Nov 21, 2024 $29.48 $29.16 $0.32 10,867,387.0 +1.24%
Nov 20, 2024 $29.12 $28.83 $0.295 9,436,174.0 -0.03%
Nov 19, 2024 $29.16 $28.89 $0.275 11,109,200.0 -1.12%
Nov 18, 2024 $29.50 $29.24 $0.26 8,085,758.0 +1.52%
Nov 15, 2024 $29.21 $28.83 $0.385 8,101,884.0 -0.24%
Nov 14, 2024 $29.07 $28.76 $0.31 10,780,068.0 +1.68%
Nov 13, 2024 $28.67 $27.82 $0.8473 12,218,689.0 +1.46%
Nov 12, 2024 $28.59 $28.03 $0.555 12,925,278.0 -2.63%
Nov 11, 2024 $29.02 $28.73 $0.28 9,366,854.0 -0.03%
Nov 08, 2024 $29.23 $28.80 $0.43 11,027,597.0 -4.49%
Nov 07, 2024 $30.50 $30.13 $0.37 7,103,261.0 +0.43%
Nov 06, 2024 $30.25 $29.57 $0.675 9,947,646.0 +0.67%
Nov 05, 2024 $30.12 $29.82 $0.30 8,797,070.0 +0.77%
Nov 04, 2024 $29.95 $29.63 $0.32 8,574,978.0 +1.71%
Nov 01, 2024 $29.70 $29.19 $0.505 7,555,712.0 -0.44%
Oct 31, 2024 $29.48 $29.01 $0.475 11,161,368.0 +1.17%
Oct 30, 2024 $29.52 $29.00 $0.5243 19,278,539.0 -1.16%
Oct 29, 2024 $29.92 $29.36 $0.56 20,737,006.0 -5.44%
Oct 28, 2024 $31.13 $30.72 $0.41 11,954,071.0 -1.49%
Oct 25, 2024 $31.68 $31.37 $0.3093 4,421,247.0 +0.70%
Oct 24, 2024 $31.64 $31.08 $0.5588 5,962,703.0 -0.03%
Oct 23, 2024 $31.46 $31.07 $0.391 6,240,210.0 -0.85%
Oct 22, 2024 $31.67 $31.41 $0.2549 4,320,496.0 +0.35%

Bp Plc Adr Stock (BP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Bp Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Bp Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Bp Plc Adr Stock (BP) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $30.50 $27.82 $2.68 145,897,556.0 +0.27%
Oct, 2024 $33.29 $29.00 $4.29 204,024,044.0 -6.47%
Sep, 2024 $33.20 $30.52 $2.68 175,435,556.0 -7.57%
Aug, 2024 $35.46 $32.51 $2.95 129,611,583.0 -4.04%
Jul, 2024 $37.39 $34.38 $3.01 159,987,311.0 -1.97%
Jun, 2024 $37.30 $34.71 $2.59 124,168,797.0 -3.91%
May, 2024 $39.48 $36.33 $3.15 162,625,815.0 -3.10%
Apr, 2024 $40.40 $37.30 $3.10 244,534,264.0 +2.89%
Mar, 2024 $38.48 $35.31 $3.16 137,672,642.0 +7.69%
Feb, 2024 $36.66 $33.93 $2.73 186,926,188.0 -0.31%
Jan, 2024 $36.48 $33.52 $2.96 189,198,332.0 -0.85%

Bp Plc Adr Stock (BP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $36.48 $34.25 $2.23 145,065,696.0 -2.45%
Nov, 2023 $36.94 $34.46 $2.48 180,936,637.0 -0.79%
Oct, 2023 $40.84 $35.84 $5.00 208,318,856.0 -5.53%
Sep, 2023 $39.73 $37.83 $1.90 179,800,377.0 +4.14%
Aug, 2023 $37.77 $35.53 $2.24 144,839,737.0 -0.32%
Jul, 2023 $37.37 $34.40 $2.97 145,640,461.0 +5.70%
Jun, 2023 $35.92 $34.06 $1.86 153,571,878.0 +4.69%
May, 2023 $40.42 $33.62 $6.80 207,973,472.0 -16.31%
Apr, 2023 $40.70 $39.01 $1.69 136,795,772.0 +6.17%
Mar, 2023 $40.55 $34.14 $6.41 210,566,822.0 -4.19%
Feb, 2023 $41.38 $34.28 $7.10 251,641,447.0 +9.30%
Jan, 2023 $36.59 $33.53 $3.06 157,886,088.0 +3.72%

Bp Plc Adr Stock (BP) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $36.10 $33.14 $2.96 151,422,808.0 -2.70%
Nov, 2022 $36.11 $32.27 $3.84 202,014,773.0 +7.87%
Oct, 2022 $33.66 $29.54 $4.12 224,356,488.0 +16.57%
Sep, 2022 $32.42 $27.20 $5.22 211,798,693.0 -7.43%
Aug, 2022 $32.88 $28.74 $4.14 252,470,852.0 +4.97%
Jul, 2022 $29.43 $25.36 $4.06 226,208,012.0 +3.63%
Jun, 2022 $34.30 $27.06 $7.24 253,021,831.0 -12.42%
May, 2022 $33.21 $28.16 $5.05 291,040,678.0 +12.71%
Apr, 2022 $31.75 $27.93 $3.82 246,308,232.0 -2.31%
Mar, 2022 $31.23 $27.30 $3.93 439,311,645.0 +0.65%
Feb, 2022 $34.16 $28.32 $5.84 361,048,614.0 -5.53%
Jan, 2022 $32.64 $26.65 $5.99 301,645,551.0 +16.11%
$24.86
price up icon 1.25%
oil_gas_integrated PBR
$14.26
price down icon 0.25%
oil_gas_integrated SU
$41.11
price up icon 0.81%
oil_gas_integrated E
$28.93
price down icon 0.02%
oil_gas_integrated IMO
$76.69
price up icon 1.05%
Cap:     |  Volume (24h):