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 (%)
Feb 29, 2016	18.50	18.62	18.35	18.40	8,547,992	+0.06(+0.31%)
Feb 26, 2016	18.43	18.54	18.29	18.35	9,758,253	+0.22(+1.19%)
Feb 25, 2016	18.24	18.29	17.79	18.13	17,865,034	+0.08(+0.42%)
Feb 24, 2016	17.84	18.07	17.72	18.05	17,806,194	-0.29(-1.59%)
Feb 23, 2016	18.74	18.90	18.31	18.35	11,804,722	-0.82(-4.29%)
Feb 22, 2016	19.08	19.29	19.04	19.17	9,611,648	+0.35(+1.85%)
Feb 19, 2016	18.69	18.82	18.54	18.82	8,241,939	-0.02(-0.10%)
Feb 18, 2016	19.09	19.11	18.73	18.84	14,679,079	-0.11(-0.57%)
Feb 17, 2016	18.49	19.12	18.49	18.95	16,431,296	+0.56(+3.06%)
Feb 16, 2016	18.57	18.59	18.24	18.38	14,101,978	+0.03(+0.14%)
Feb 12, 2016	17.90	18.36	18.36	18.36	17,148,434	+0.87(+4.99%)
Feb 11, 2016	17.28	17.62	17.09	17.49	23,781,012	-0.25(-1.43%)
Feb 10, 2016	17.74	18.10	17.62	17.74	15,503,733	-0.20(-1.09%)
Feb 09, 2016	18.14	18.28	17.81	17.93	15,289,016	-0.60(-3.24%)
Feb 08, 2016	18.36	18.63	18.16	18.54	14,231,989	-0.33(-1.77%)
Feb 05, 2016	18.89	19.09	18.73	18.87	10,964,276	-0.09(-0.49%)
Feb 04, 2016	18.75	19.23	18.70	18.96	18,230,982	+0.59(+3.20%)
Feb 03, 2016	18.14	18.47	17.62	18.37	23,104,452	+0.40(+2.21%)
Feb 02, 2016	17.98	18.19	17.73	17.98	34,457,236	-1.66(-8.45%)

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.