Skip to main content

BP Plc ADR (NY: BP )

28.56 +1.01 (+3.67%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 43.83 44.76 43.82 44.59 7,358,838 +0.37(+0.84%)
Apr 27, 2018 44.30 44.49 44.06 44.22 4,454,479 -0.63(-1.40%)
Apr 26, 2018 44.75 44.89 44.65 44.85 6,751,942 +0.68(+1.54%)
Apr 25, 2018 43.84 44.23 43.45 44.17 6,782,628 -0.07(-0.16%)
Apr 24, 2018 44.19 44.81 44.05 44.24 11,474,345 +0.33(+0.75%)
Apr 23, 2018 43.60 43.94 43.42 43.91 4,493,496 +0.41(+0.94%)
Apr 20, 2018 43.28 43.66 43.18 43.50 4,251,021 -0.17(-0.39%)
Apr 19, 2018 43.71 43.99 43.52 43.67 4,836,651 +0.14(+0.32%)
Apr 18, 2018 43.35 43.70 43.30 43.53 8,703,995 +0.88(+2.06%)
Apr 17, 2018 42.76 42.83 42.58 42.65 4,482,788 -0.07(-0.16%)
Apr 16, 2018 42.75 42.92 42.45 42.72 4,249,304 -0.24(-0.56%)
Apr 13, 2018 42.76 43.15 42.76 42.96 4,478,190 -0.10(-0.23%)
Apr 12, 2018 42.98 43.24 42.80 43.06 3,466,998 +0.00(+0.00%)
Apr 11, 2018 43.03 43.27 42.90 43.06 5,909,673 +0.28(+0.65%)
Apr 10, 2018 42.40 43.00 42.39 42.78 9,040,740 +1.12(+2.69%)
Apr 09, 2018 41.63 41.97 41.40 41.66 5,930,208 -0.10(-0.24%)
Apr 06, 2018 42.24 42.39 41.51 41.76 9,060,053 -0.16(-0.38%)
Apr 05, 2018 41.36 42.09 41.32 41.92 7,060,493 +0.89(+2.17%)
Apr 04, 2018 40.64 41.03 40.58 41.03 7,305,491 +0.32(+0.79%)
Apr 03, 2018 40.61 40.74 40.05 40.71 5,849,455 +0.80(+2.00%)
Apr 02, 2018 40.53 40.54 39.45 39.91 5,752,852 -0.63(-1.55%)
Mar 29, 2018 40.54 40.54 40.54 0 +0.94(+2.37%)
Mar 28, 2018 39.81 40.05 39.58 39.60 5,031,720 -0.37(-0.93%)
Mar 27, 2018 40.52 40.57 39.81 39.97 4,755,229 -0.45(-1.11%)
Mar 26, 2018 40.33 40.45 39.87 40.42 6,791,382 +1.30(+3.32%)
Mar 23, 2018 39.26 39.63 39.09 39.12 5,365,647 +0.09(+0.23%)
Mar 22, 2018 39.59 39.60 38.92 39.03 6,232,697 -1.10(-2.74%)
Mar 21, 2018 39.05 40.30 39.00 40.13 7,438,388 +1.09(+2.79%)
Mar 20, 2018 38.65 39.19 38.63 39.04 6,005,468 +0.29(+0.75%)
Mar 19, 2018 39.22 39.23 38.56 38.75 4,241,119 -0.73(-1.85%)
Mar 16, 2018 39.11 39.62 39.07 39.48 4,596,504 +0.45(+1.15%)
Mar 15, 2018 38.92 39.14 38.75 39.03 3,976,380 +0.16(+0.41%)
Mar 14, 2018 39.44 39.49 38.81 38.87 6,302,562 -0.68(-1.72%)
Mar 13, 2018 40.08 40.20 39.46 39.55 3,517,855 -0.30(-0.75%)
Mar 12, 2018 39.68 39.88 39.58 39.85 3,706,000 +0.19(+0.48%)
Mar 09, 2018 39.75 39.81 39.57 39.66 3,325,796 +0.20(+0.51%)
Mar 08, 2018 39.42 39.52 39.23 39.46 3,172,180 +0.15(+0.38%)
Mar 07, 2018 39.05 39.31 6,305,273 -0.24(-0.61%)
Mar 06, 2018 39.52 39.80 39.37 39.55 4,577,017 +0.39(+1.00%)
Mar 05, 2018 38.47 39.25 38.43 39.16 3,934,993 +0.46(+1.19%)
Mar 02, 2018 38.58 38.72 38.33 38.70 5,611,292 -0.24(-0.62%)
Mar 01, 2018 38.81 39.22 38.58 38.94 4,417,980 +0.08(+0.21%)
Feb 28, 2018 39.88 39.92 38.83 38.86 9,455,850 -0.64(-1.62%)
Feb 27, 2018 40.04 40.09 39.50 39.50 7,141,764 -0.79(-1.96%)
Feb 26, 2018 40.38 40.42 40.06 40.29 4,974,889 +0.19(+0.47%)
Feb 23, 2018 39.59 40.13 39.49 40.10 6,721,548 +0.85(+2.17%)
Feb 22, 2018 39.25 6,847,144 +0.41(+1.06%)
Feb 21, 2018 39.57 39.73 38.81 38.84 6,911,734 -0.68(-1.72%)
Feb 20, 2018 39.95 40.08 39.44 39.52 7,427,340 -0.10(-0.25%)
Feb 16, 2018 39.62 39.62 39.62 0 -0.22(-0.55%)
Feb 15, 2018 40.10 39.48 39.84 5,250,099 -0.53(-1.31%)
Feb 14, 2018 39.38 40.43 39.28 40.37 7,119,471 +0.68(+1.71%)
Feb 13, 2018 39.69 4,329,491 -0.18(-0.45%)
Feb 12, 2018 39.61 39.99 39.53 39.87 7,223,889 +0.76(+1.94%)
Feb 09, 2018 39.26 39.50 37.90 39.11 11,432,480 -0.44(-1.11%)
Feb 08, 2018 40.54 40.68 39.54 39.55 8,617,448 -0.45(-1.13%)
Feb 07, 2018 40.54 40.77 39.91 40.00 8,589,344 -0.57(-1.40%)
Feb 06, 2018 39.54 40.84 39.47 40.57 10,872,796 +0.97(+2.44%)
Feb 05, 2018 40.78 40.87 36.15 39.60 16,462,670 -1.55(-3.78%)
Feb 02, 2018 42.60 42.61 41.09 41.16 9,559,699 -2.20(-5.07%)
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.