BP ADR

BP
🏛️ usa →
34.44
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 34.41 34.63 34.21 34.44 6.0M
2025-09-29 35.27 35.29 34.65 34.75 5.8M
2025-09-26 35.43 35.88 35.42 35.69 6.1M
2025-09-25 35.10 35.36 35.07 35.26 4.0M
2025-09-24 34.99 35.45 34.96 35.21 5.8M
2025-09-23 34.90 35.30 34.71 34.74 6.7M
2025-09-22 34.13 34.60 34.05 34.37 9.8M
2025-09-19 34.26 34.34 33.92 34.12 8.1M
2025-09-18 34.48 34.76 34.35 34.56 8.3M
2025-09-17 34.17 34.51 34.10 34.30 5.7M
2025-09-16 34.17 34.53 34.13 34.43 4.5M
2025-09-15 34.19 34.23 33.97 34.21 5.8M
2025-09-12 34.47 34.66 33.80 33.89 9.0M
2025-09-11 34.45 34.72 34.32 34.47 5.7M
2025-09-10 34.19 34.77 34.13 34.76 5.5M
2025-09-09 34.49 34.76 34.07 34.09 6.6M
2025-09-08 34.17 34.27 33.70 33.91 5.8M
2025-09-05 34.08 34.18 33.69 33.93 7.9M
2025-09-04 34.35 34.54 34.19 34.30 6.0M
2025-09-03 35.08 35.14 34.41 34.46 10.3M
2025-09-02 34.77 35.26 34.69 35.23 8.5M
2025-08-29 35.18 35.43 35.10 35.23 7.7M
2025-08-28 34.80 35.38 34.61 35.35 8.0M
2025-08-27 34.47 35.08 34.45 34.89 8.1M
2025-08-26 34.46 34.71 34.35 34.67 5.6M
2025-08-25 34.61 35.00 34.59 34.97 5.1M
2025-08-22 34.08 34.75 34.04 34.74 7.5M
2025-08-21 33.83 34.06 33.69 34.05 4.9M
2025-08-20 33.95 34.11 33.78 33.88 6.0M
2025-08-19 34.03 34.24 33.72 33.82 5.0M
2025-08-18 33.96 34.17 33.80 34.05 5.7M
2025-08-15 34.00 34.63 33.95 34.33 10.6M
2025-08-14 34.00 34.65 33.90 34.64 9.4M
2025-08-13 33.94 34.31 33.92 34.31 7.2M
2025-08-12 34.05 34.38 33.96 34.07 4.7M
2025-08-11 34.22 34.34 33.88 33.95 4.9M
2025-08-08 34.11 34.38 33.93 34.14 6.3M
2025-08-07 34.21 34.63 34.10 34.19 10.6M
2025-08-06 34.15 34.66 33.74 33.88 11.1M
2025-08-05 32.92 33.60 32.69 33.60 14.4M
2025-08-04 32.21 32.64 31.98 32.49 13.6M
2025-08-01 32.04 32.12 31.59 31.75 8.6M
2025-07-31 31.86 32.30 31.80 32.15 5.3M
2025-07-30 32.32 32.50 31.96 32.25 7.2M
2025-07-29 32.64 32.97 32.42 32.96 4.9M
2025-07-28 32.32 32.73 32.31 32.67 5.5M
2025-07-25 32.00 32.24 31.65 32.20 7.0M
2025-07-24 32.39 32.56 31.97 32.13 12.4M
2025-07-23 32.85 33.07 32.64 32.71 12.6M
2025-07-22 32.41 32.73 32.38 32.52 6.8M
2025-07-21 32.39 32.45 32.11 32.23 6.9M
2025-07-18 32.50 32.58 31.90 31.99 6.2M
2025-07-17 31.78 32.16 31.71 32.09 3.9M
2025-07-16 32.00 32.16 31.73 31.92 5.8M
2025-07-15 32.06 32.16 31.76 31.86 6.3M
2025-07-14 32.42 32.43 31.89 32.10 5.8M
2025-07-11 32.08 32.80 32.04 32.64 12.7M
2025-07-10 31.09 31.61 31.01 31.52 6.6M
2025-07-09 31.64 31.69 31.12 31.27 8.3M
2025-07-08 30.36 31.43 30.32 31.27 9.4M
2025-07-07 30.38 30.55 29.99 30.25 6.7M
2025-07-03 31.14 31.33 30.87 30.93 3.9M
2025-07-02 31.09 31.42 30.64 31.30 8.1M
2025-07-01 30.13 30.58 29.96 30.50 8.4M
2025-06-30 30.00 30.15 29.86 29.93 7.5M
2025-06-27 30.38 30.56 30.18 30.34 11.1M
2025-06-26 30.30 30.61 30.03 30.29 14.2M
2025-06-25 29.70 32.94 29.58 30.32 67.0M
2025-06-24 29.86 30.22 29.78 29.83 11.0M
2025-06-23 31.31 31.44 30.32 30.32 14.8M
2025-06-20 31.30 31.43 30.97 31.25 13.8M
2025-06-18 31.48 31.60 30.97 31.14 8.6M
2025-06-17 31.66 31.81 31.43 31.58 9.5M
2025-06-16 31.37 31.58 30.94 31.16 11.2M
2025-06-13 31.59 31.76 31.22 31.72 11.2M
2025-06-12 30.91 31.09 30.72 30.92 7.9M
2025-06-11 30.44 30.86 30.27 30.81 8.8M
2025-06-10 29.97 30.38 29.90 30.23 12.8M
2025-06-09 29.29 29.65 29.15 29.46 6.0M
2025-06-06 29.09 29.40 29.07 29.29 7.0M
2025-06-05 29.26 29.29 29.00 29.05 6.1M
2025-06-04 29.48 29.59 28.83 28.92 8.0M
2025-06-03 29.36 29.67 29.13 29.56 6.6M
2025-06-02 29.63 29.74 29.19 29.58 8.1M
2025-05-30 29.09 29.17 28.93 29.10 5.4M
2025-05-29 29.00 29.18 28.86 29.17 4.9M
2025-05-28 29.14 29.30 28.85 28.94 6.7M
2025-05-27 29.14 29.26 29.08 29.15 6.7M
2025-05-23 28.65 29.14 28.64 29.09 8.0M
2025-05-22 28.70 29.07 28.41 28.94 7.7M
2025-05-21 29.31 29.31 28.88 28.88 7.4M
2025-05-20 29.19 29.38 29.05 29.20 5.5M
2025-05-19 29.47 29.47 29.22 29.40 8.7M
2025-05-16 29.76 29.86 29.51 29.76 6.9M
2025-05-15 29.88 30.18 29.65 30.11 7.3M
2025-05-14 30.50 30.55 30.22 30.36 15.0M
2025-05-13 30.06 30.82 29.96 30.56 10.9M
2025-05-12 30.40 30.60 30.03 30.19 11.7M
2025-05-09 29.39 29.82 29.22 29.77 19.5M
2025-05-08 28.15 28.74 28.13 28.59 11.9M
2025-05-07 28.29 28.32 27.99 28.13 10.0M
2025-05-06 28.55 28.82 28.34 28.40 18.9M
2025-05-05 28.92 29.18 28.16 29.18 28.8M
2025-05-02 27.96 28.18 27.51 28.12 10.6M
2025-05-01 27.47 28.03 27.30 27.88 10.2M
2025-04-30 28.14 28.14 27.21 27.46 13.2M
2025-04-29 28.11 28.59 27.87 28.07 16.4M
2025-04-28 29.05 29.41 29.02 29.13 11.2M
2025-04-25 28.85 29.20 28.82 29.19 5.3M
2025-04-24 28.82 29.05 28.71 29.00 5.7M
2025-04-23 29.42 29.58 28.33 28.60 12.7M
2025-04-22 28.59 29.24 28.49 28.87 17.3M
2025-04-21 28.02 28.10 27.65 28.08 8.4M
2025-04-17 28.20 28.74 28.12 28.32 8.9M
2025-04-16 27.86 28.19 27.46 27.66 10.6M
2025-04-15 27.27 27.77 27.18 27.21 10.1M
2025-04-14 27.41 27.41 26.55 26.91 13.8M
2025-04-11 26.14 26.74 25.79 26.59 17.3M
2025-04-10 27.30 27.31 25.91 26.23 15.3M
2025-04-09 25.70 28.19 25.22 27.90 18.5M
2025-04-08 27.90 27.91 25.75 26.11 13.6M
2025-04-07 26.80 28.33 26.43 27.17 20.0M
2025-04-04 29.78 29.88 28.26 28.38 23.1M
2025-04-03 32.19 32.56 31.27 31.34 19.5M
2025-04-02 33.85 33.89 33.61 33.81 6.1M
2025-04-01 33.54 33.82 33.37 33.81 5.7M
2025-03-31 33.66 34.02 33.58 33.79 6.1M
2025-03-28 34.24 34.24 33.73 33.86 7.1M
2025-03-27 34.48 34.79 34.35 34.41 7.6M
2025-03-26 34.64 34.84 34.30 34.42 10.7M
2025-03-25 34.75 34.94 34.24 34.29 10.2M
2025-03-24 34.42 34.66 33.96 34.11 10.1M
2025-03-21 34.63 34.89 34.38 34.55 40.9M
2025-03-20 34.47 34.95 34.39 34.75 21.3M
2025-03-19 34.24 34.66 34.00 34.61 14.0M
2025-03-18 34.11 34.23 33.84 34.22 10.2M
2025-03-17 33.41 33.81 33.36 33.76 10.8M
2025-03-14 32.75 33.47 32.67 33.39 12.6M
2025-03-13 32.30 32.58 32.17 32.37 6.9M
2025-03-12 31.79 32.50 31.72 32.20 8.5M
2025-03-11 32.34 32.40 31.66 31.98 9.3M
2025-03-10 32.53 32.66 31.84 32.21 12.7M
2025-03-07 31.93 32.26 31.88 32.07 8.9M
2025-03-06 31.56 32.00 31.43 31.71 8.6M
2025-03-05 31.49 32.03 31.28 31.88 9.9M
2025-03-04 31.19 31.86 30.99 31.44 14.1M
2025-03-03 33.34 33.42 31.53 31.81 13.1M
2025-02-28 32.81 33.26 32.65 33.12 8.7M
2025-02-27 32.74 33.53 32.69 33.12 10.3M
2025-02-26 32.57 32.79 32.28 32.68 14.4M
2025-02-25 33.90 33.95 33.07 33.23 14.7M
2025-02-24 33.93 33.93 33.63 33.74 8.7M
2025-02-21 34.05 34.12 33.70 33.89 12.5M
2025-02-20 34.57 34.81 34.53 34.65 10.5M
2025-02-19 34.92 35.32 34.53 34.54 9.9M
2025-02-18 34.89 35.36 34.77 35.31 12.3M
2025-02-14 35.30 35.55 34.99 35.00 13.1M
2025-02-13 34.68 35.24 34.45 34.49 15.3M
2025-02-12 34.33 35.09 34.24 34.68 16.5M
2025-02-11 34.25 34.83 33.89 34.55 17.2M
2025-02-10 34.19 34.91 34.15 34.42 39.1M
2025-02-07 32.33 32.49 32.07 32.27 10.0M
2025-02-06 32.22 32.38 31.72 31.96 14.0M
2025-02-05 31.88 31.93 31.58 31.67 14.8M
2025-02-04 30.77 31.67 30.77 31.64 18.0M
2025-02-03 30.72 31.63 30.37 30.87 26.9M
2025-01-31 31.66 31.66 30.93 31.06 10.7M
2025-01-30 31.38 31.63 31.22 31.61 7.9M
2025-01-29 30.95 31.20 30.86 31.13 8.1M
2025-01-28 31.52 31.59 30.96 31.16 6.4M
2025-01-27 31.45 31.53 31.08 31.45 8.0M
2025-01-24 31.50 31.60 31.25 31.45 5.7M
2025-01-23 31.46 31.57 31.26 31.49 6.6M
2025-01-22 31.53 31.56 31.10 31.13 8.5M
2025-01-21 31.51 31.63 31.33 31.52 7.3M
2025-01-17 31.93 32.19 31.54 31.69 11.8M
2025-01-16 31.47 31.86 31.39 31.78 11.4M
2025-01-15 31.22 31.37 30.98 31.30 11.0M
2025-01-14 30.60 31.20 30.57 31.09 13.8M
2025-01-13 31.10 31.55 31.05 31.22 9.7M
2025-01-10 31.85 31.96 31.11 31.29 11.3M
2025-01-08 31.07 31.35 30.88 31.12 13.2M
2025-01-07 31.29 31.94 31.27 31.83 12.0M
2025-01-06 30.82 31.17 30.75 31.02 12.5M
2025-01-03 30.34 30.52 30.29 30.47 7.1M
2025-01-02 29.70 30.03 29.69 29.93 6.7M