NYSE:BP
BP Stock Price (Quote)
$38.70
+0.0300 (+0.0776%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.87 | $40.40 | Friday, 3rd May 2024 BP stock ended at $38.70. This is 0.0776% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.65% from a day low at $38.11 to a day high of $38.74. |
| 90 days | $33.93 | $40.40 | |
| 52 weeks | $33.52 | $40.84 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $38.48 | $38.74 | $38.11 | $38.70 | 6 404 322 |
| May 02, 2024 | $38.51 | $38.84 | $38.44 | $38.67 | 9 044 362 |
| May 01, 2024 | $38.43 | $38.53 | $37.99 | $38.23 | 9 906 544 |
| Apr 30, 2024 | $39.59 | $39.66 | $38.73 | $38.77 | 10 812 918 |
| Apr 29, 2024 | $39.42 | $39.55 | $39.29 | $39.47 | 9 558 412 |
| Apr 26, 2024 | $39.50 | $39.60 | $39.11 | $39.47 | 6 419 173 |
| Apr 25, 2024 | $39.40 | $39.73 | $39.10 | $39.62 | 5 085 788 |
| Apr 24, 2024 | $39.58 | $39.58 | $39.08 | $39.34 | 7 510 357 |
| Apr 23, 2024 | $38.91 | $39.47 | $38.69 | $39.29 | 11 678 888 |
| Apr 22, 2024 | $38.43 | $39.15 | $38.13 | $38.91 | 12 438 800 |
| Apr 19, 2024 | $38.11 | $38.56 | $38.02 | $38.52 | 9 946 510 |
| Apr 18, 2024 | $38.29 | $38.46 | $37.87 | $37.92 | 8 535 005 |
| Apr 17, 2024 | $38.56 | $38.89 | $38.12 | $38.37 | 9 973 192 |
| Apr 16, 2024 | $38.64 | $38.78 | $38.19 | $38.63 | 13 276 328 |
| Apr 15, 2024 | $39.53 | $39.55 | $38.93 | $39.07 | 14 803 715 |
| Apr 12, 2024 | $40.07 | $40.40 | $39.35 | $39.44 | 15 853 494 |
| Apr 11, 2024 | $39.75 | $40.00 | $38.90 | $39.65 | 15 857 497 |
| Apr 10, 2024 | $39.14 | $39.46 | $38.93 | $39.42 | 10 191 926 |
| Apr 09, 2024 | $39.49 | $39.55 | $39.15 | $39.29 | 11 497 778 |
| Apr 08, 2024 | $38.81 | $39.19 | $38.55 | $38.91 | 12 547 287 |
| Apr 05, 2024 | $38.47 | $38.71 | $38.16 | $38.66 | 12 158 631 |
| Apr 04, 2024 | $38.65 | $38.73 | $38.31 | $38.40 | 13 823 874 |
| Apr 03, 2024 | $38.56 | $38.94 | $38.35 | $38.81 | 8 959 017 |
| Apr 02, 2024 | $38.38 | $38.71 | $38.18 | $38.65 | 7 220 584 |
| Apr 01, 2024 | $37.86 | $38.04 | $37.30 | $37.94 | 6 093 010 |
