Skip to main content

BP Plc ADR (NY: BP )

37.60 +0.14 (+0.37%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.52 32.19 31.52 32.07 10,231,410 +0.27(+0.84%)
Apr 27, 2018 31.86 32.00 31.69 31.80 6,193,314 -0.45(-1.40%)
Apr 26, 2018 32.19 32.29 32.11 32.26 9,387,608 +0.49(+1.54%)
Apr 25, 2018 31.53 31.81 31.25 31.77 9,430,272 -0.05(-0.16%)
Apr 24, 2018 31.78 32.23 31.68 31.82 15,953,432 +0.24(+0.75%)
Apr 23, 2018 31.36 31.60 31.23 31.58 6,247,562 +0.29(+0.94%)
Apr 20, 2018 31.13 31.40 31.06 31.29 5,910,435 -0.12(-0.39%)
Apr 19, 2018 31.44 31.64 31.30 31.41 6,724,670 +0.10(+0.32%)
Apr 18, 2018 31.18 31.43 31.15 31.31 12,101,658 +0.63(+2.06%)
Apr 17, 2018 30.75 30.80 30.63 30.68 6,232,674 -0.05(-0.16%)
Apr 16, 2018 30.75 30.87 30.53 30.73 5,908,048 -0.17(-0.56%)
Apr 13, 2018 30.75 31.04 30.75 30.90 6,226,281 -0.07(-0.23%)
Apr 12, 2018 30.91 31.10 30.78 30.97 4,820,364 +0.00(+0.00%)
Apr 11, 2018 30.95 31.12 30.86 30.97 8,216,553 +0.20(+0.65%)
Apr 10, 2018 30.50 30.93 30.49 30.77 12,569,853 +0.81(+2.69%)
Apr 09, 2018 29.94 30.19 29.78 29.96 8,245,104 -0.07(-0.24%)
Apr 06, 2018 30.38 30.49 29.86 30.04 12,596,705 -0.12(-0.38%)
Apr 05, 2018 29.75 30.27 29.72 30.15 9,816,604 +0.64(+2.17%)
Apr 04, 2018 29.23 29.51 29.18 29.51 10,157,238 +0.23(+0.79%)
Apr 03, 2018 29.21 29.30 28.81 29.28 8,132,829 +0.58(+2.00%)
Apr 02, 2018 29.15 29.16 28.37 28.70 7,998,516 -0.45(-1.55%)
Mar 29, 2018 29.16 29.16 29.16 0 +0.68(+2.37%)
Mar 28, 2018 28.63 28.81 28.47 28.48 6,995,885 -0.27(-0.93%)
Mar 27, 2018 29.14 29.18 28.63 28.75 6,611,464 -0.32(-1.11%)
Mar 26, 2018 29.01 29.09 28.67 29.07 9,442,443 +0.93(+3.32%)
Mar 23, 2018 28.24 28.51 28.12 28.14 7,460,163 +0.06(+0.23%)
Mar 22, 2018 28.47 28.48 27.99 28.07 8,665,672 -0.79(-2.74%)
Mar 21, 2018 28.09 28.99 28.05 28.86 10,342,013 +0.78(+2.79%)
Mar 20, 2018 27.80 28.18 27.78 28.08 8,349,742 +0.21(+0.75%)
Mar 19, 2018 28.21 28.22 27.74 27.87 5,896,668 -0.53(-1.85%)
Mar 16, 2018 28.13 28.49 28.10 28.40 6,390,780 +0.32(+1.15%)
Mar 15, 2018 27.99 28.15 27.87 28.07 5,528,586 +0.11(+0.41%)
Mar 14, 2018 28.37 28.40 27.91 27.96 8,762,809 -0.49(-1.72%)
Mar 13, 2018 28.83 28.91 28.38 28.45 4,891,073 -0.22(-0.75%)
Mar 12, 2018 28.54 28.68 28.47 28.66 5,152,662 +0.14(+0.48%)
Mar 09, 2018 28.59 28.64 28.46 28.53 4,624,042 +0.14(+0.51%)
Mar 08, 2018 28.35 28.43 28.22 28.38 4,410,461 +0.11(+0.38%)
Mar 07, 2018 28.09 28.27 8,766,579 -0.17(-0.61%)
Mar 06, 2018 28.42 28.63 28.31 28.45 6,363,686 +0.28(+1.00%)
Mar 05, 2018 27.67 28.23 27.64 28.17 5,471,044 +0.33(+1.19%)
Mar 02, 2018 27.75 27.85 27.57 27.83 7,801,697 -0.17(-0.62%)
Mar 01, 2018 27.91 28.21 27.74 28.01 6,142,568 +0.06(+0.21%)
Feb 28, 2018 28.68 28.71 27.93 27.95 13,147,004 -0.46(-1.62%)
Feb 27, 2018 28.80 28.84 28.41 28.41 9,929,599 -0.57(-1.96%)
Feb 26, 2018 29.04 29.07 28.81 28.98 6,916,870 +0.14(+0.47%)
Feb 23, 2018 28.47 28.86 28.40 28.84 9,345,349 +0.61(+2.17%)
Feb 22, 2018 28.23 9,519,973 +0.29(+1.06%)
Feb 21, 2018 28.46 28.57 27.92 27.94 9,609,776 -0.49(-1.72%)
Feb 20, 2018 28.73 28.83 28.37 28.42 10,326,652 -0.07(-0.25%)
Feb 16, 2018 28.50 28.50 28.50 0 -0.16(-0.55%)
Feb 15, 2018 28.84 28.39 28.65 7,299,510 +0.05(+0.18%)
Feb 14, 2018 27.90 28.65 27.83 28.60 10,047,942 +0.48(+1.71%)
Feb 13, 2018 28.12 6,110,352 -0.13(-0.45%)
Feb 12, 2018 28.07 28.33 28.01 28.25 10,195,311 +0.54(+1.94%)
Feb 09, 2018 27.82 27.99 26.85 27.71 16,135,033 -0.31(-1.11%)
Feb 08, 2018 28.72 28.82 28.02 28.02 12,162,086 -0.32(-1.12%)
Feb 07, 2018 28.72 28.89 28.28 28.34 12,122,422 -0.40(-1.41%)
Feb 06, 2018 28.02 28.94 27.97 28.75 15,345,132 +0.68(+2.44%)
Feb 05, 2018 28.89 28.96 25.61 28.06 23,234,304 -1.10(-3.78%)
Feb 02, 2018 30.18 30.19 29.11 29.16 13,491,916 -1.56(-5.07%)
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.