Indicators

BP Plc ADR (NY: BP )

32.43 -0.12 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	20.94	21.00	20.72	20.74	9,354,601	-0.14(-0.66%)
Nov 27, 2015	20.88	20.95	20.83	20.88	4,753,106	-0.10(-0.46%)
Nov 25, 2015	20.89	20.98	20.98	20.98	8,706,950	+0.00(+0.00%)
Nov 24, 2015	20.67	21.03	20.67	20.98	10,798,561	+0.34(+1.66%)
Nov 23, 2015	20.61	20.77	20.55	20.64	8,600,781	-0.01(-0.03%)
Nov 20, 2015	20.99	21.09	20.64	20.64	8,791,986	-0.49(-2.33%)
Nov 19, 2015	21.06	21.21	20.98	21.13	9,706,194	+0.09(+0.43%)
Nov 18, 2015	20.86	21.06	20.73	21.04	12,380,682	+0.55(+2.69%)
Nov 17, 2015	20.71	20.76	20.43	20.49	8,046,504	-0.18(-0.87%)
Nov 16, 2015	20.02	20.68	20.02	20.67	9,724,039	+0.66(+3.30%)
Nov 13, 2015	19.93	20.14	19.72	20.01	8,024,533	-0.07(-0.36%)
Nov 12, 2015	20.30	20.41	20.00	20.08	10,199,360	-0.53(-2.59%)
Nov 11, 2015	20.85	20.89	20.59	20.62	7,732,944	-0.23(-1.09%)
Nov 10, 2015	20.76	20.99	20.70	20.85	7,867,302	-0.07(-0.32%)
Nov 09, 2015	21.07	21.22	20.80	20.91	9,553,788	-0.15(-0.71%)
Nov 06, 2015	21.00	21.21	20.85	21.06	9,761,510	-0.25(-1.18%)
Nov 05, 2015	21.52	21.70	21.30	21.31	10,702,371	-0.49(-2.23%)
Nov 04, 2015	22.18	22.21	21.64	21.80	14,830,473	-0.16(-0.74%)
Nov 03, 2015	21.45	22.14	21.42	21.96	16,862,130	+0.56(+2.62%)

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.