Indicators

BP Plc ADR (NY: BP )

39.29 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.03	19.34	18.91	19.26	12,261,872	-0.10(-0.52%)
May 28, 2020	19.81	19.83	19.32	19.36	10,426,316	-0.56(-2.80%)
May 27, 2020	20.06	20.13	19.55	19.92	11,460,441	+0.56(+2.88%)
May 26, 2020	19.44	19.51	19.27	19.36	12,112,031	+0.23(+1.22%)
May 22, 2020	19.13	19.17	18.78	19.13	9,541,790	-0.33(-1.71%)
May 21, 2020	19.75	19.91	19.24	19.46	12,781,259	-0.20(-1.02%)
May 20, 2020	19.60	19.74	19.43	19.66	12,609,420	+0.59(+3.10%)
May 19, 2020	19.73	19.73	19.07	19.07	17,082,458	-0.50(-2.55%)
May 18, 2020	19.41	19.88	19.39	19.57	20,109,160	+1.41(+7.75%)
May 15, 2020	18.14	18.53	18.00	18.16	13,407,012	-0.27(-1.45%)
May 14, 2020	18.11	18.56	17.64	18.43	12,915,974	-0.27(-1.42%)
May 13, 2020	19.22	19.28	18.41	18.70	12,718,114	-0.50(-2.60%)
May 12, 2020	19.75	19.84	19.20	19.20	12,186,910	-0.37(-1.87%)
May 11, 2020	19.62	19.75	19.47	19.56	8,360,696	-0.44(-2.21%)
May 08, 2020	20.00	20.03	19.74	20.00	9,867,806	+0.50(+2.56%)
May 07, 2020	19.74	19.93	19.42	19.50	12,484,911	+0.39(+2.04%)
May 06, 2020	19.58	19.63	19.07	19.12	13,702,930	-0.24(-1.21%)
May 05, 2020	19.80	20.05	19.29	19.35	16,719,829	+0.50(+2.67%)
May 04, 2020	18.39	18.94	18.26	18.85	17,530,934	+0.34(+1.84%)

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.