Get the Stockscreener App
29.96
0.77%
0.23
After Hours:
30.00
0.04
+0.13%
Overview
News
Price History
Option Chain
Why BP Down?
Discussions
Forecast
Stock Split
Dividend History
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 05, 2024, is $29.96.
- 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 103.26% to $29.96 now.
- The 52-week high stock price for BP is $40.40, representing a 34.85% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for BP is $29.00, indicating a -3.22% decrease from the current share price, occurred on October 30, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| Oct 21, 2024 | $31.86 | $31.45 | $0.405 | 6,764,295.0 | +0.45% |
| Oct 18, 2024 | $31.41 | $31.09 | $0.3199 | 4,419,347.0 | +0.03% |
| Oct 17, 2024 | $31.35 | $30.97 | $0.38 | 8,091,371.0 | +1.26% |
| Oct 16, 2024 | $31.13 | $30.83 | $0.30 | 6,348,148.0 | +0.62% |
| Oct 15, 2024 | $31.09 | $30.70 | $0.385 | 13,150,359.0 | -3.91% |
| Oct 14, 2024 | $32.11 | $31.82 | $0.285 | 5,359,688.0 | -0.37% |
| Oct 11, 2024 | $32.33 | $32.04 | $0.29 | 7,401,671.0 | -0.71% |
| Oct 10, 2024 | $32.40 | $31.95 | $0.45 | 5,859,928.0 | +1.13% |
| Oct 09, 2024 | $32.08 | $31.59 | $0.49 | 5,994,991.0 | -0.16% |
| Oct 08, 2024 | $32.47 | $31.86 | $0.61 | 9,007,883.0 | -3.35% |
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 | $30.12 | $29.19 | $0.93 | 33,724,830.0 | +2.04% |
| 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% |
0.53%
0.21%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):