BP Quote, Trading Chart, BP p.l.c.
$27.22 Last:
1.04% Change Percent:
$27.11 Open:
$27.22 Previous Close:
$27.28 High:
$26.85 Low:
5,725,156 Volume:
06/22/2021 03:23:28 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
BP Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-06-22 | 27.11 | 27.22 | 27.28 | 26.85 | 5,725,156 |
| 2021-06-21 | 26.36 | 26.94 | 26.97 | 26.36 | 10,664,085 |
| 2021-06-18 | 26.31 | 26.1 | 26.64 | 26.08 | 15,610,020 |
| 2021-06-17 | 27.81 | 27.18 | 27.93 | 26.83 | 13,023,031 |
| 2021-06-16 | 28.29 | 27.93 | 28.32 | 27.78 | 9,178,065 |
| 2021-06-15 | 27.95 | 28.38 | 28.47 | 27.95 | 10,107,211 |
| 2021-06-14 | 27.88 | 28.04 | 28.49 | 27.86 | 12,351,203 |
| 2021-06-11 | 27.73 | 27.54 | 27.93 | 27.4771 | 9,096,458 |
| 2021-06-10 | 27.9 | 27.51 | 28.065 | 27.38 | 8,152,365 |
| 2021-06-09 | 27.78 | 27.59 | 27.93 | 27.57 | 11,843,167 |
| 2021-06-08 | 27.07 | 27.73 | 27.89 | 26.94 | 16,467,188 |
| 2021-06-07 | 27.43 | 27.26 | 27.55 | 27.23 | 9,077,417 |
| 2021-06-04 | 27.62 | 27.44 | 27.7301 | 27.19 | 13,310,576 |
| 2021-06-03 | 27.38 | 27.76 | 27.88 | 27.3071 | 13,436,491 |
| 2021-06-02 | 27.15 | 27.63 | 27.71 | 26.94 | 19,335,911 |
| 2021-06-01 | 26.77 | 27.02 | 27.08 | 26.75 | 19,019,923 |
| 2021-05-31 | 26.13 | 26.23 | 26.34 | 26.07 | 15,652,026 |
| 2021-05-28 | 26.13 | 26.23 | 26.34 | 26.07 | 15,639,644 |
| 2021-05-27 | 26.04 | 26.28 | 26.29 | 26.02 | 18,581,842 |
| 2021-05-26 | 26.32 | 26.31 | 26.46 | 26.2 | 9,412,038 |
BP p.l.c. Company Name:
BP Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Berkshire Hathaway (NYSE: BRK-A , NYSE: BRK-B ) has usually been right when it comes to investing in long-term value creators. Among Berkshire Hathaway’s investments are a growing portfolio of companies t...
-
Shares of BP p.l.c. (NYSE:BP) traded at a new 52-week high today of $28.49. Approximately 8.3 million shares have changed hands today, as compared to an average 30-day volume of 13 million shares. In the past 52 weeks, shares of BP p.l.c. have traded between a low of $14.74 and a high of...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips This past year, energy stocks were swept up in the wild market gyrations caused by Covid-19. For better and for worse, global supply chain disruptions and unfortunate events bolstered demand in the sector and then took it...