Skip to main content

BP Plc ADR (NY: BP )

37.73 +0.27 (+0.73%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.81 29.83 29.66 29.82 8,157,990 -0.27(-0.90%)
Nov 27, 2019 30.39 30.43 30.03 30.09 12,264,215 -0.29(-0.94%)
Nov 26, 2019 30.51 30.52 30.26 30.38 8,909,561 -0.41(-1.32%)
Nov 25, 2019 30.70 30.82 30.65 30.79 7,236,671 +0.06(+0.21%)
Nov 22, 2019 30.89 30.95 30.60 30.72 8,123,734 -0.03(-0.10%)
Nov 21, 2019 30.76 30.82 30.59 30.75 9,333,172 +0.06(+0.21%)
Nov 20, 2019 30.65 30.81 30.41 30.69 8,488,954 -0.11(-0.36%)
Nov 19, 2019 31.30 31.30 30.79 30.80 6,979,879 -0.33(-1.05%)
Nov 18, 2019 31.18 31.22 31.05 31.13 5,129,869 -0.12(-0.38%)
Nov 15, 2019 31.12 31.34 31.10 31.25 4,621,447 +0.18(+0.59%)
Nov 14, 2019 31.29 31.32 30.99 31.06 6,005,384 -0.18(-0.59%)
Nov 13, 2019 31.30 31.39 31.18 31.25 6,336,228 +0.06(+0.20%)
Nov 12, 2019 31.37 31.49 31.10 31.18 8,475,641 -0.02(-0.05%)
Nov 11, 2019 30.92 31.22 30.89 31.20 14,496,242 -0.03(-0.10%)
Nov 08, 2019 31.20 31.28 30.95 31.23 8,750,760 -0.10(-0.33%)
Nov 07, 2019 31.40 31.46 31.26 31.34 14,580,717 +0.43(+1.38%)
Nov 06, 2019 31.20 31.26 30.85 30.91 11,178,771 -0.34(-1.08%)
Nov 05, 2019 31.39 31.39 31.09 31.25 12,082,219 +0.37(+1.19%)
Nov 04, 2019 30.96 31.14 30.86 30.88 14,022,000 +0.52(+1.71%)
Nov 01, 2019 30.06 30.46 29.95 30.36 11,411,004 +0.62(+2.08%)
Oct 31, 2019 30.00 30.01 29.63 29.74 11,205,678 -0.43(-1.43%)
Oct 30, 2019 30.24 30.38 29.98 30.17 15,753,587 +0.42(+1.40%)
Oct 29, 2019 30.06 30.12 29.54 29.76 20,089,536 -1.03(-3.34%)
Oct 28, 2019 31.21 31.22 30.73 30.78 11,579,854 -0.09(-0.28%)
Oct 25, 2019 30.63 30.94 30.62 30.87 6,940,752 +0.11(+0.36%)
Oct 24, 2019 31.07 31.07 30.55 30.76 11,298,402 +0.12(+0.38%)
Oct 23, 2019 30.50 30.68 30.45 30.64 10,813,768 +0.43(+1.43%)
Oct 22, 2019 30.31 30.55 30.16 30.21 10,986,756 +0.19(+0.63%)
Oct 21, 2019 29.87 30.12 29.84 30.02 9,026,651 +0.62(+2.11%)
Oct 18, 2019 29.51 29.60 29.40 29.40 5,103,014 -0.22(-0.74%)
Oct 17, 2019 29.58 29.72 29.43 29.62 6,700,428 +0.43(+1.48%)
Oct 16, 2019 29.40 29.51 29.17 29.19 6,121,247 -0.12(-0.40%)
Oct 15, 2019 29.40 29.54 29.24 29.31 6,710,705 -0.05(-0.16%)
Oct 14, 2019 29.25 29.43 29.18 29.36 4,140,633 -0.03(-0.11%)
Oct 11, 2019 29.43 29.49 29.31 29.39 8,847,069 +0.24(+0.81%)
Oct 10, 2019 29.22 29.30 29.03 29.15 10,637,459 -0.01(-0.03%)
Oct 09, 2019 29.25 29.32 29.12 29.16 5,763,211 +0.25(+0.87%)
Oct 08, 2019 29.03 29.24 28.89 28.91 10,659,503 -0.08(-0.27%)
Oct 07, 2019 29.11 29.34 28.98 28.99 7,211,067 -0.01(-0.03%)
Oct 04, 2019 28.70 29.00 28.59 29.00 8,700,988 +0.46(+1.62%)
Oct 03, 2019 28.39 28.57 28.15 28.53 10,107,951 -0.17(-0.60%)
Oct 02, 2019 29.03 29.07 28.56 28.70 10,955,747 -0.87(-2.94%)
Oct 01, 2019 29.87 29.89 29.42 29.58 7,189,974 -0.23(-0.76%)
Sep 30, 2019 29.90 30.11 29.79 29.80 5,261,983 -0.21(-0.71%)
Sep 27, 2019 29.89 30.20 29.85 30.01 4,808,175 +0.01(+0.03%)
Sep 26, 2019 30.08 30.09 29.85 30.01 10,298,310 +0.06(+0.21%)
Sep 25, 2019 29.62 29.98 29.58 29.94 15,419,279 +0.03(+0.10%)
Sep 24, 2019 30.24 30.25 29.87 29.91 8,205,215 -0.49(-1.63%)
Sep 23, 2019 30.34 30.56 30.34 30.41 4,856,193 -0.18(-0.59%)
Sep 20, 2019 30.61 30.81 30.52 30.59 6,968,668 +0.24(+0.78%)
Sep 19, 2019 30.71 30.71 30.34 30.35 7,450,940 +0.08(+0.26%)
Sep 18, 2019 30.25 30.45 30.18 30.27 8,793,846 +0.08(+0.26%)
Sep 17, 2019 31.04 31.04 30.10 30.20 17,977,822 -0.67(-2.19%)
Sep 16, 2019 31.26 31.26 30.63 30.87 25,475,930 +1.16(+3.91%)
Sep 13, 2019 29.67 29.78 29.59 29.71 5,186,252 +0.16(+0.53%)
Sep 12, 2019 29.32 29.61 29.23 29.55 6,755,003 -0.10(-0.34%)
Sep 11, 2019 30.00 30.12 29.56 29.65 15,633,964 -0.03(-0.11%)
Sep 10, 2019 29.72 30.09 29.65 29.69 8,651,969 +0.27(+0.91%)
Sep 09, 2019 29.47 29.55 29.36 29.42 6,751,033 +0.04(+0.13%)
Sep 06, 2019 29.16 29.41 29.03 29.38 7,628,453 +0.06(+0.21%)
Sep 05, 2019 29.52 29.60 29.28 29.32 7,547,665 +0.05(+0.16%)
Sep 04, 2019 29.28 29.39 29.23 29.27 5,500,664 +0.28(+0.97%)
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.