Skip to main content

BP Plc ADR (NY: BP )

37.64 +0.18 (+0.49%)
Streaming Delayed Price Updated: 10:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 22.89 22.98 22.85 22.90 10,978,360 -0.04(-0.18%)
Feb 27, 2017 22.74 22.98 22.70 22.94 12,730,026 +0.32(+1.43%)
Feb 24, 2017 22.67 22.72 22.56 22.62 9,124,182 -0.24(-1.06%)
Feb 23, 2017 22.91 23.01 22.81 22.86 10,252,020 +0.30(+1.35%)
Feb 22, 2017 22.64 22.75 22.53 22.56 8,894,845 -0.28(-1.24%)
Feb 21, 2017 22.98 23.03 22.78 22.84 12,125,336 +0.28(+1.23%)
Feb 17, 2017 22.56 22.56 22.56 0 -0.18(-0.77%)
Feb 16, 2017 22.88 23.02 22.71 22.74 11,121,869 -0.08(-0.36%)
Feb 15, 2017 22.82 22.88 22.76 22.82 11,368,396 -0.12(-0.53%)
Feb 14, 2017 22.95 22.96 22.80 22.94 12,096,932 -0.05(-0.23%)
Feb 13, 2017 22.93 23.03 22.90 22.99 10,398,470 +0.09(+0.38%)
Feb 10, 2017 22.99 23.02 22.85 22.91 9,632,088 +0.06(+0.26%)
Feb 09, 2017 22.84 23.16 22.83 22.85 13,454,487 +0.01(+0.03%)
Feb 08, 2017 22.67 22.86 22.56 22.84 12,545,591 +0.03(+0.15%)
Feb 07, 2017 23.07 23.15 22.65 22.81 26,891,740 -0.96(-4.02%)
Feb 06, 2017 23.76 23.83 23.66 23.76 8,811,095 -0.07(-0.28%)
Feb 03, 2017 23.83 23.99 23.75 23.83 7,643,236 +0.09(+0.36%)
Feb 02, 2017 23.80 23.87 23.58 23.74 11,520,603 -0.13(-0.56%)
Feb 01, 2017 24.00 24.01 23.76 23.88 10,792,401 +0.01(+0.03%)
Jan 31, 2017 23.92 23.98 23.70 23.87 8,241,649 +0.01(+0.06%)
Jan 30, 2017 23.94 23.97 23.72 23.86 11,329,555 -0.41(-1.69%)
Jan 27, 2017 24.23 24.31 24.18 24.27 6,394,482 -0.11(-0.44%)
Jan 26, 2017 24.52 24.58 24.27 24.37 6,708,036 -0.19(-0.78%)
Jan 25, 2017 24.61 24.63 24.47 24.57 5,993,620 +0.08(+0.33%)
Jan 24, 2017 24.24 24.54 24.24 24.49 9,827,234 +0.19(+0.79%)
Jan 23, 2017 24.28 24.38 24.09 24.29 8,246,120 -0.15(-0.60%)
Jan 20, 2017 24.62 24.62 24.38 24.44 8,586,679 -0.04(-0.16%)
Jan 19, 2017 24.55 24.63 24.38 24.48 7,636,647 -0.13(-0.54%)
Jan 18, 2017 24.66 24.80 24.55 24.61 8,884,859 -0.23(-0.91%)
Jan 17, 2017 24.93 24.96 24.70 24.84 9,305,029 -0.15(-0.58%)
Jan 13, 2017 24.98 24.98 24.98 0 -0.07(-0.26%)
Jan 12, 2017 25.20 25.21 24.98 25.05 7,081,030 +0.14(+0.56%)
Jan 11, 2017 24.68 24.98 24.59 24.91 6,665,290 +0.29(+1.19%)
Jan 10, 2017 24.71 24.84 24.62 24.62 5,911,089 -0.13(-0.54%)
Jan 09, 2017 24.93 24.98 24.75 24.75 8,334,837 -0.40(-1.58%)
Jan 06, 2017 25.31 25.33 25.11 25.15 8,744,398 -0.44(-1.71%)
Jan 05, 2017 25.30 25.66 25.30 25.59 9,806,593 +0.19(+0.73%)
Jan 04, 2017 25.24 25.43 25.17 25.40 10,375,756 +0.19(+0.76%)
Jan 03, 2017 25.28 25.29 25.07 25.21 13,232,722 +0.41(+1.66%)
Dec 30, 2016 24.80 24.80 24.80 0 -0.01(-0.05%)
Dec 29, 2016 24.87 24.90 24.77 24.81 7,559,730 +0.10(+0.40%)
Dec 28, 2016 24.76 24.86 24.66 24.71 9,245,370 +0.09(+0.38%)
Dec 27, 2016 24.61 24.70 24.61 24.62 5,615,659 +0.06(+0.24%)
Dec 23, 2016 24.56 24.56 24.56 0 +0.07(+0.30%)
Dec 22, 2016 24.53 24.66 24.47 24.49 11,439,931 +0.09(+0.35%)
Dec 21, 2016 24.45 24.49 24.33 24.40 6,693,025 +0.17(+0.71%)
Dec 20, 2016 24.31 24.41 24.20 24.23 6,564,363 -0.03(-0.11%)
Dec 19, 2016 24.30 24.40 24.25 24.25 6,907,004 -0.02(-0.08%)
Dec 16, 2016 24.02 24.37 23.97 24.27 8,316,474 +0.49(+2.06%)
Dec 15, 2016 23.51 23.84 23.42 23.78 7,671,844 -0.11(-0.47%)
Dec 14, 2016 24.37 24.47 23.89 23.90 8,587,069 -0.51(-2.09%)
Dec 13, 2016 24.48 24.51 24.15 24.41 11,311,522 +0.19(+0.77%)
Dec 12, 2016 24.29 24.42 24.17 24.22 12,684,954 +0.33(+1.39%)
Dec 09, 2016 23.98 24.02 23.88 23.89 6,983,977 -0.12(-0.50%)
Dec 08, 2016 23.92 24.03 23.79 24.01 7,696,681 +0.20(+0.84%)
Dec 07, 2016 23.82 23.87 23.66 23.81 9,054,224 +0.21(+0.90%)
Dec 06, 2016 23.67 23.68 23.44 23.60 8,120,410 +0.06(+0.25%)
Dec 05, 2016 23.59 23.74 23.54 23.54 7,098,691 +0.00(+0.00%)
Dec 02, 2016 23.52 23.75 23.41 23.54 7,847,474 +0.06(+0.25%)
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.