BP - BP PLC
32.37
0.170 0.525%
Share volume: 6,914,729
Last Updated: 03-13-2025
Petroleum And Natural Gas/Petroleum Refining:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$32.20
0.17
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $32.30 | $32.30 | $32.58 | $32.58 | $32.17 | $32.17 | $32.37 | $32.37 | 6,914,729 | $6,914,729.00 |
| 03-12-2025 | $31.79 | $31.79 | $32.50 | $32.50 | $31.72 | $31.72 | $32.20 | $32.20 | 8,475,504 | $8,475,504.00 |
| 03-11-2025 | $32.34 | $32.34 | $32.40 | $32.40 | $31.66 | $31.66 | $31.98 | $31.98 | 9,321,618 | $9,321,618.00 |
| 03-10-2025 | $32.53 | $32.53 | $32.66 | $32.66 | $31.84 | $31.84 | $32.21 | $32.21 | 12,735,006 | $12,735,006.00 |
| 03-07-2025 | $31.93 | $31.93 | $32.26 | $32.26 | $31.88 | $31.88 | $32.07 | $32.07 | 8,862,062 | $8,862,062.00 |
| 03-06-2025 | $31.56 | $31.56 | $32.00 | $32.00 | $31.43 | $31.43 | $31.71 | $31.71 | 8,605,566 | $8,605,566.00 |
| 03-05-2025 | $31.49 | $31.49 | $32.03 | $32.03 | $31.28 | $31.28 | $31.88 | $31.88 | 9,902,283 | $9,902,283.00 |
| 03-04-2025 | $31.19 | $31.19 | $31.86 | $31.86 | $30.99 | $30.99 | $31.44 | $31.44 | 14,141,961 | $14,141,961.00 |
| 03-03-2025 | $33.34 | $33.34 | $33.42 | $33.42 | $31.53 | $31.53 | $31.81 | $31.81 | 13,055,934 | $13,055,934.00 |
| 02-28-2025 | $32.81 | $32.81 | $33.26 | $33.26 | $32.65 | $32.65 | $33.12 | $33.12 | 8,717,710 | $8,564,990.00 |