TipRanks
Go Ultimate55% OFF

BP p.l.c. Unsponsored Brazilian Depositary Receipt Repr 0.25 ADR (B1PP34) Historical Prices

BR:B1PP34 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202668.6868.9068.5368.5368.53+0.78%1250.31
Oct 29, 202668.0168.0167.6268.0068.00+1.64%300.07
Oct 28, 202666.5767.4166.5766.9066.90+2.04%2090.51
Oct 27, 202667.9867.9865.3865.5665.56-3.56%2,5336.53
Oct 26, 202667.1069.8067.1067.9867.98+5.56%2970.76
Oct 23, 202663.6364.9857.9564.4064.40+2.17%3110.80
Oct 22, 202664.9064.9062.2963.0363.03-1.90%6601.70
Oct 21, 202662.3464.2562.3464.2564.25+3.06%1100.27
Oct 20, 202662.9462.9460.7262.3462.34+0.10%720.18
Oct 19, 202662.6462.8861.9262.2862.28-2.63%1400.28
Oct 16, 202663.1263.9662.8263.9663.96+4.20%7371.52
Oct 15, 202661.6861.6861.3861.3861.38-0.36%3830.79
Oct 14, 202661.6861.6861.0261.6061.60+1.50%1,0041.86
Oct 13, 202660.0061.0260.0060.6960.69+3.92%4650.87
Oct 12, 202658.4058.5057.7058.4058.40+0.00%00.00
Oct 09, 202657.7858.5057.7058.4058.40-0.17%480.08
Oct 08, 202656.5058.6856.5058.5058.50+4.48%1,2642.25
Oct 07, 202656.0056.2255.7055.9955.99-0.21%600.11
Oct 06, 202654.9956.6454.8056.1156.11+0.23%5350.96
Oct 05, 202655.7856.4654.7855.9855.98-4.70%1560.28
Oct 02, 202658.7458.7458.1458.7458.74+1.45%220.04
Oct 01, 202656.5658.2556.3457.9057.90-1.19%930.17
Sep 30, 202656.5658.6056.5658.6058.60+3.57%90.02
Sep 29, 202658.6058.6056.5856.5856.58-2.78%250.04
Sep 28, 202658.6858.6857.9058.2058.20-1.21%3030.54
Sep 25, 202656.9358.9156.9358.9158.91+1.39%250.04
Sep 24, 202658.3058.9857.4858.1058.10+1.04%2880.51
Sep 23, 202657.0057.5057.0057.5057.50+2.75%1260.21
Sep 22, 202655.9655.9655.9655.9655.96+1.01%30.00
Sep 21, 202656.2056.6055.2055.4055.40-3.47%4640.75
Sep 18, 202658.8558.8557.3957.3957.39-1.49%1,0371.73
Sep 17, 202658.3958.8058.1458.2658.26-0.72%1,0751.85
Sep 16, 202660.8560.8558.4958.6858.68-2.59%8371.47
Sep 15, 202658.8060.6658.8060.2460.24+2.14%1650.27
Sep 14, 202659.9560.5058.7458.9858.98+1.13%6661.11
Sep 11, 202658.3258.5058.2658.3258.32-0.46%2,0063.49
Sep 10, 202656.9759.4056.9758.5958.59+0.77%2420.42
Sep 09, 202657.3758.3857.3758.1458.14+1.89%1250.21
Sep 08, 202657.0657.4856.6857.0657.06+2.35%1,2171.96
Sep 07, 202655.7556.4055.5555.7555.75+0.00%00.00
Sep 04, 202656.1056.4055.5555.7555.75+0.27%2,3653.84
Sep 03, 202656.2856.2855.5655.6055.60-1.33%5400.89
Sep 02, 202656.3556.4056.1056.3556.35-1.21%360.06
Sep 01, 202656.2857.0456.2857.0457.04+2.68%870.14
Aug 31, 202655.5555.5554.9055.5555.55+1.55%2460.37
Aug 28, 202654.6554.7054.6554.7054.70-0.56%70.01
Aug 27, 202655.0155.0154.0155.0155.01+0.00%00.00
Aug 26, 202656.3056.3054.1855.0155.01-1.31%4200.63
Aug 25, 202655.7555.8655.4455.7455.74-0.68%550.08
Aug 24, 202657.0057.0056.1256.1256.12-2.40%450.07