Skip to main content

BP Plc ADR (NY: BP )

37.61 +0.15 (+0.40%)
Streaming Delayed Price Updated: 11:55 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.41 30.45 30.13 30.32 6,302,876 -0.01(-0.05%)
Jan 30, 2018 30.74 30.74 30.33 30.33 11,549,189 -0.38(-1.25%)
Jan 29, 2018 30.87 30.93 30.66 30.72 6,879,343 -0.33(-1.05%)
Jan 26, 2018 31.16 31.28 30.99 31.04 5,532,948 +0.05(+0.16%)
Jan 25, 2018 31.57 31.61 30.97 30.99 8,778,334 -0.14(-0.46%)
Jan 24, 2018 31.16 31.32 30.95 31.13 13,808,026 +0.50(+1.62%)
Jan 23, 2018 30.68 30.77 30.52 30.64 9,007,959 -0.11(-0.35%)
Jan 22, 2018 30.40 30.74 30.40 30.74 14,481,493 +0.70(+2.34%)
Jan 19, 2018 30.11 30.14 29.90 30.04 7,753,815 -0.35(-1.17%)
Jan 18, 2018 30.33 30.54 30.27 30.40 7,063,075 +0.01(+0.05%)
Jan 17, 2018 30.26 30.52 30.05 30.38 6,119,902 +0.30(+0.99%)
Jan 16, 2018 30.38 30.42 30.05 30.09 12,162,478 -1.03(-3.30%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.45(+1.48%)
Jan 11, 2018 30.46 30.86 30.41 30.66 10,834,204 +0.26(+0.86%)
Jan 10, 2018 30.49 30.55 30.40 30.40 3,870,458 +0.02(+0.07%)
Jan 09, 2018 30.40 30.47 30.24 30.38 4,870,238 -0.15(-0.49%)
Jan 08, 2018 30.46 30.55 30.37 30.52 4,454,241 -0.01(-0.05%)
Jan 05, 2018 30.50 30.57 30.34 30.54 5,428,602 +0.04(+0.14%)
Jan 04, 2018 30.47 30.59 30.40 30.50 8,628,261 +0.12(+0.40%)
Jan 03, 2018 30.06 30.39 30.03 30.38 6,708,630 +0.35(+1.16%)
Jan 02, 2018 29.80 30.06 29.69 30.03 5,929,498 +0.25(+0.83%)
Dec 29, 2017 29.78 29.78 29.78 0 +0.11(+0.38%)
Dec 28, 2017 29.62 29.72 29.56 29.67 4,010,373 +0.11(+0.36%)
Dec 27, 2017 29.57 29.64 29.54 29.56 4,182,930 +0.02(+0.07%)
Dec 26, 2017 29.30 29.60 29.28 29.54 3,942,982 +0.28(+0.97%)
Dec 22, 2017 29.44 29.50 29.21 29.26 5,772,612 -0.28(-0.94%)
Dec 21, 2017 29.13 29.59 29.12 29.53 6,387,154 +0.52(+1.78%)
Dec 20, 2017 28.97 29.06 28.89 29.02 4,204,395 +0.22(+0.76%)
Dec 19, 2017 28.85 28.96 28.78 28.80 4,182,848 -0.14(-0.49%)
Dec 18, 2017 28.71 29.11 28.65 28.94 12,466,815 +0.40(+1.39%)
Dec 15, 2017 28.70 28.71 28.51 28.54 4,462,913 -0.25(-0.86%)
Dec 14, 2017 28.78 28.94 28.77 28.79 4,066,780 -0.01(-0.05%)
Dec 13, 2017 28.82 28.89 28.69 28.80 5,292,520 -0.01(-0.02%)
Dec 12, 2017 28.66 28.93 28.62 28.81 9,530,757 +0.52(+1.83%)
Dec 11, 2017 28.19 28.37 28.19 28.29 3,585,187 +0.21(+0.73%)
Dec 08, 2017 27.92 28.10 27.87 28.09 4,954,451 +0.23(+0.84%)
Dec 07, 2017 27.88 28.04 27.79 27.85 5,760,477 -0.19(-0.68%)
Dec 06, 2017 28.05 28.21 28.02 28.04 4,670,642 -0.11(-0.38%)
Dec 05, 2017 28.15 28.21 28.06 28.15 5,685,834 -0.13(-0.45%)
Dec 04, 2017 28.22 28.53 28.08 28.28 9,120,965 -0.03(-0.10%)
Dec 01, 2017 28.24 28.42 28.24 28.31 7,832,803 -0.09(-0.30%)
Nov 30, 2017 28.29 28.41 28.01 28.39 11,030,145 +0.26(+0.91%)
Nov 29, 2017 28.24 28.33 28.02 28.14 6,577,187 -0.13(-0.48%)
Nov 28, 2017 28.22 28.34 28.18 28.27 6,799,207 +0.28(+0.99%)
Nov 27, 2017 28.36 27.97 27.99 7,015,575 -0.38(-1.35%)
Nov 24, 2017 28.30 28.43 28.28 28.38 3,415,763 +0.19(+0.68%)
Nov 22, 2017 28.04 28.21 28.00 28.19 6,728,589 +0.46(+1.66%)
Nov 21, 2017 27.96 28.02 27.70 27.73 5,897,465 +0.09(+0.33%)
Nov 20, 2017 27.70 27.78 27.63 27.63 4,404,419 -0.06(-0.23%)
Nov 17, 2017 27.59 27.75 27.53 27.70 4,636,235 +0.23(+0.83%)
Nov 16, 2017 27.65 27.66 27.46 27.47 5,005,105 -0.23(-0.82%)
Nov 15, 2017 27.78 27.84 27.59 27.70 5,848,894 -0.37(-1.31%)
Nov 14, 2017 28.20 28.21 28.01 28.07 5,645,075 -0.19(-0.68%)
Nov 13, 2017 28.31 28.48 28.22 28.26 5,640,382 -0.30(-1.04%)
Nov 10, 2017 28.76 28.76 28.38 28.55 4,399,801 -0.30(-1.03%)
Nov 09, 2017 28.79 28.89 28.68 28.85 6,803,311 -0.06(-0.20%)
Nov 08, 2017 28.73 28.92 28.62 28.91 7,697,313 -0.06(-0.19%)
Nov 07, 2017 29.01 29.01 28.80 28.96 6,745,692 +0.05(+0.17%)
Nov 06, 2017 28.32 28.95 28.32 28.92 8,954,621 +0.59(+2.10%)
Nov 03, 2017 28.30 28.39 28.18 28.32 4,581,361 -0.08(-0.27%)
Nov 02, 2017 28.23 28.45 28.22 28.40 6,399,726 -0.06(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.