Skip to main content

BP Plc ADR (NY: BP )

37.72 +0.26 (+0.68%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 21.76 22.04 21.68 22.02 9,920,283 +0.26(+1.21%)
Jul 28, 2016 22.03 22.06 21.70 21.76 14,521,795 -0.37(-1.68%)
Jul 27, 2016 22.38 22.51 22.03 22.13 13,161,657 -0.01(-0.06%)
Jul 26, 2016 21.81 22.19 21.81 22.14 13,507,895 -0.20(-0.89%)
Jul 25, 2016 22.70 22.72 22.23 22.34 17,093,210 -0.62(-2.70%)
Jul 22, 2016 22.96 22.99 22.82 22.96 8,804,959 +0.02(+0.08%)
Jul 21, 2016 22.93 23.20 22.89 22.94 6,285,229 -0.08(-0.33%)
Jul 20, 2016 22.98 23.09 22.85 23.02 8,051,881 -0.04(-0.19%)
Jul 19, 2016 23.04 23.13 22.93 23.06 8,353,505 -0.09(-0.39%)
Jul 18, 2016 23.20 23.25 23.06 23.15 8,762,566 -0.25(-1.07%)
Jul 15, 2016 23.43 23.46 23.31 23.40 9,424,909 +0.00(+0.00%)
Jul 14, 2016 23.74 23.75 23.39 23.40 8,591,595 +0.00(+0.00%)
Jul 13, 2016 23.75 23.86 23.21 23.40 13,470,965 -0.22(-0.95%)
Jul 12, 2016 23.50 23.81 23.41 23.62 19,002,478 +0.51(+2.22%)
Jul 11, 2016 23.08 23.19 23.03 23.11 10,779,343 +0.12(+0.53%)
Jul 08, 2016 22.95 23.07 22.86 22.99 11,313,521 +0.33(+1.47%)
Jul 07, 2016 23.05 23.07 22.50 22.66 13,905,455 -0.11(-0.48%)
Jul 06, 2016 22.56 22.78 22.34 22.77 13,785,764 -0.21(-0.92%)
Jul 05, 2016 22.97 23.07 22.85 22.98 17,073,832 -0.06(-0.28%)
Jul 01, 2016 22.91 23.04 23.04 23.04 15,031,440 +0.31(+1.38%)
Jun 30, 2016 22.31 22.78 22.27 22.73 23,338,358 +0.46(+2.07%)
Jun 29, 2016 21.86 22.45 21.67 22.27 27,152,316 +0.99(+4.66%)
Jun 28, 2016 21.13 21.29 20.96 21.28 15,363,826 +0.80(+3.91%)
Jun 27, 2016 20.60 20.71 20.20 20.48 30,410,734 -0.63(-3.00%)
Jun 24, 2016 20.50 21.46 20.49 21.11 54,032,772 -1.06(-4.76%)
Jun 23, 2016 22.24 22.24 21.91 22.16 16,638,826 +0.47(+2.18%)
Jun 22, 2016 22.09 22.18 21.69 21.69 21,046,034 -0.17(-0.76%)
Jun 21, 2016 21.60 21.95 21.47 21.86 17,283,468 +0.47(+2.18%)
Jun 20, 2016 21.65 21.66 21.37 21.39 17,891,786 +0.43(+2.05%)
Jun 17, 2016 20.68 20.99 20.64 20.96 16,523,768 +0.46(+2.25%)
Jun 16, 2016 19.96 20.58 19.72 20.50 21,022,270 +0.56(+2.83%)
Jun 15, 2016 19.80 20.09 19.73 19.94 19,372,802 +0.14(+0.71%)
Jun 14, 2016 20.14 20.24 19.62 19.80 23,703,998 -0.60(-2.92%)
Jun 13, 2016 20.35 20.68 20.30 20.39 13,342,142 -0.23(-1.12%)
Jun 10, 2016 20.72 20.87 20.56 20.62 14,572,574 -0.52(-2.48%)
Jun 09, 2016 20.93 21.17 20.92 21.15 9,206,907 -0.15(-0.69%)
Jun 08, 2016 21.46 21.51 21.28 21.29 14,593,066 +0.13(+0.60%)
Jun 07, 2016 21.00 21.28 20.99 21.17 16,970,806 +0.35(+1.66%)
Jun 06, 2016 20.66 20.88 20.62 20.82 14,308,978 +0.42(+2.04%)
Jun 03, 2016 20.37 20.49 20.17 20.40 19,319,948 +0.23(+1.14%)
Jun 02, 2016 19.90 20.18 19.84 20.17 19,794,258 +0.12(+0.57%)
Jun 01, 2016 19.71 20.09 19.69 20.06 19,703,816 -0.04(-0.19%)
May 31, 2016 20.47 20.63 20.03 20.10 23,105,784 -0.61(-2.97%)
May 27, 2016 20.64 20.71 20.71 20.71 9,960,444 -0.15(-0.74%)
May 26, 2016 20.97 21.05 20.75 20.87 13,638,168 -0.17(-0.79%)
May 25, 2016 20.79 21.10 20.72 21.03 21,224,724 +0.65(+3.20%)
May 24, 2016 20.39 20.47 20.25 20.38 12,087,906 +0.24(+1.21%)
May 23, 2016 20.19 20.34 20.09 20.14 10,126,923 -0.30(-1.47%)
May 20, 2016 20.47 20.64 20.31 20.44 10,482,621 -0.03(-0.16%)
May 19, 2016 20.41 20.51 20.16 20.47 11,779,197 -0.10(-0.47%)
May 18, 2016 20.74 20.80 20.43 20.56 12,115,409 -0.06(-0.28%)
May 17, 2016 20.59 20.76 20.47 20.62 9,007,168 +0.10(+0.50%)
May 16, 2016 20.46 20.62 20.46 20.52 9,104,909 +0.38(+1.88%)
May 13, 2016 20.14 20.33 20.07 20.14 10,451,139 -0.25(-1.22%)
May 12, 2016 20.78 20.80 20.27 20.39 14,111,085 +0.12(+0.60%)
May 11, 2016 20.16 20.47 20.00 20.27 12,733,299 -0.01(-0.03%)
May 10, 2016 19.96 20.29 19.95 20.28 11,280,292 +0.38(+1.93%)
May 09, 2016 20.11 20.11 19.69 19.89 11,313,496 -0.32(-1.58%)
May 06, 2016 19.96 20.38 19.96 20.21 9,778,149 +0.00(+0.00%)
May 05, 2016 20.32 20.51 20.07 20.21 12,097,640 +0.10(+0.51%)
May 04, 2016 20.30 20.46 20.01 20.11 15,353,580 -0.73(-3.50%)
May 03, 2016 21.52 21.12 20.78 20.84 15,763,126 -0.68(-3.15%)
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.