Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.94	31.97	31.74	31.81	5,769,242	+0.06(+0.19%)
Jun 27, 2019	32.10	32.14	31.73	31.75	5,300,293	-0.35(-1.09%)
Jun 26, 2019	32.18	32.34	32.10	32.10	6,299,484	+0.17(+0.53%)
Jun 25, 2019	32.23	32.23	31.91	31.93	3,866,980	-0.24(-0.76%)
Jun 24, 2019	32.16	32.29	32.03	32.17	4,181,608	-0.21(-0.64%)
Jun 21, 2019	32.21	32.57	32.20	32.38	9,083,240	+0.49(+1.53%)
Jun 20, 2019	31.93	32.16	31.81	31.89	11,805,551	+0.55(+1.75%)
Jun 19, 2019	31.50	31.55	31.24	31.34	4,951,564	+0.01(+0.02%)
Jun 18, 2019	31.22	31.49	31.17	31.33	5,364,875	+0.48(+1.56%)
Jun 17, 2019	30.85	31.03	30.75	30.85	7,757,155	-0.35(-1.12%)
Jun 14, 2019	31.17	31.25	31.09	31.20	5,978,751	-0.24(-0.75%)
Jun 13, 2019	31.46	31.54	31.28	31.44	6,464,786	+0.12(+0.39%)
Jun 12, 2019	31.58	31.67	31.20	31.32	12,428,399	-0.98(-3.02%)
Jun 11, 2019	32.48	32.50	32.29	32.29	4,311,893	+0.20(+0.62%)
Jun 10, 2019	32.15	32.29	32.03	32.10	4,832,170	-0.05(-0.14%)
Jun 07, 2019	32.02	32.31	31.94	32.14	7,833,656	+0.40(+1.27%)
Jun 06, 2019	31.51	31.79	31.50	31.74	5,223,562	+0.43(+1.39%)
Jun 05, 2019	31.78	31.78	31.18	31.30	7,601,606	-0.24(-0.77%)
Jun 04, 2019	31.51	31.62	31.28	31.55	5,208,229	+0.24(+0.78%)

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.