Skip to main content

BP Plc ADR (NY: BP )

31.31 +0.20 (+0.64%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 34.92 35.03 34.56 34.60 5,608,388 -0.23(-0.66%)
Nov 27, 2015 34.82 34.94 34.74 34.83 2,849,642 -0.16(-0.46%)
Nov 25, 2015 34.84 34.99 34.99 34.99 5,220,100 +0.00(+0.00%)
Nov 24, 2015 34.47 35.08 34.47 34.99 6,474,089 +0.57(+1.66%)
Nov 23, 2015 34.38 34.65 34.28 34.42 5,156,448 -0.01(-0.03%)
Nov 20, 2015 35.01 35.17 34.42 34.43 5,271,082 -0.82(-2.33%)
Nov 19, 2015 35.12 35.38 34.99 35.25 5,819,179 +0.15(+0.43%)
Nov 18, 2015 34.80 35.13 34.57 35.10 7,422,622 +0.92(+2.69%)
Nov 17, 2015 34.54 34.62 34.08 34.18 4,824,141 -0.30(-0.87%)
Nov 16, 2015 33.39 34.50 33.39 34.48 5,829,878 +1.10(+3.30%)
Nov 13, 2015 33.24 33.59 32.89 33.38 4,810,969 -0.12(-0.36%)
Nov 12, 2015 33.86 34.05 33.35 33.50 6,114,848 -0.89(-2.59%)
Nov 11, 2015 34.77 34.85 34.35 34.39 4,636,152 -0.38(-1.09%)
Nov 10, 2015 34.62 35.01 34.53 34.77 4,716,704 -0.11(-0.32%)
Nov 09, 2015 35.14 35.39 34.69 34.88 5,727,807 -0.25(-0.71%)
Nov 06, 2015 35.02 35.37 34.78 35.13 5,852,343 -0.42(-1.18%)
Nov 05, 2015 35.90 36.19 35.52 35.55 6,416,420 -0.81(-2.23%)
Nov 04, 2015 36.99 37.04 36.10 36.36 8,891,351 -0.87(-2.34%)
Nov 03, 2015 36.36 37.53 36.32 37.23 9,946,471 +0.95(+2.62%)
Nov 02, 2015 35.64 36.34 35.54 36.28 7,194,443 +0.58(+1.62%)
Oct 30, 2015 35.62 36.00 35.33 35.70 5,457,422 -0.01(-0.03%)
Oct 29, 2015 35.38 36.01 35.34 35.71 7,276,127 -0.03(-0.08%)
Oct 28, 2015 35.09 36.09 35.07 35.74 9,689,713 +0.92(+2.64%)
Oct 27, 2015 34.82 35.19 34.60 34.82 10,141,886 -0.23(-0.66%)
Oct 26, 2015 35.60 35.64 35.05 35.05 5,106,482 -0.67(-1.88%)
Oct 23, 2015 35.84 36.00 35.52 35.72 4,767,038 -0.20(-0.56%)
Oct 22, 2015 35.63 35.99 35.56 35.92 8,133,668 +0.78(+2.22%)
Oct 21, 2015 35.31 35.47 35.05 35.14 6,504,271 +0.17(+0.49%)
Oct 20, 2015 34.49 35.08 34.46 34.97 5,405,602 +0.03(+0.09%)
Oct 19, 2015 35.34 35.39 34.71 34.94 4,922,835 -0.92(-2.57%)
Oct 16, 2015 35.90 35.91 35.36 35.86 5,664,811 +0.18(+0.50%)
Oct 15, 2015 35.36 35.69 35.03 35.68 6,131,471 +0.36(+1.02%)
Oct 14, 2015 35.06 35.43 34.90 35.32 7,487,139 +0.59(+1.70%)
Oct 13, 2015 34.40 35.16 34.31 34.73 7,100,302 -0.64(-1.81%)
Oct 12, 2015 35.74 35.77 35.23 35.37 7,051,716 -0.59(-1.64%)
Oct 09, 2015 36.28 36.31 35.78 35.96 8,833,621 +0.00(+0.00%)
Oct 08, 2015 35.31 36.06 35.28 35.96 8,501,069 +0.25(+0.70%)
Oct 07, 2015 35.72 36.10 35.33 35.71 25,004,246 +1.40(+4.08%)
Oct 06, 2015 33.79 34.62 33.76 34.31 12,437,186 +0.82(+2.45%)
Oct 05, 2015 33.19 33.60 33.18 33.49 10,676,382 +0.97(+2.98%)
Oct 02, 2015 31.48 32.53 31.42 32.52 12,250,494 +1.56(+5.04%)
Oct 01, 2015 31.66 31.88 30.78 30.96 9,687,933 +0.40(+1.31%)
Sep 30, 2015 30.18 30.57 30.08 30.56 6,144,123 +0.93(+3.14%)
Sep 29, 2015 29.87 29.95 29.46 29.63 8,065,974 +0.25(+0.85%)
Sep 28, 2015 29.88 29.88 29.35 29.38 7,904,924 -1.05(-3.45%)
Sep 25, 2015 30.50 30.65 30.25 30.43 6,921,548 +0.27(+0.90%)
Sep 24, 2015 29.69 30.32 29.50 30.16 9,745,486 +0.24(+0.80%)
Sep 23, 2015 30.63 30.66 29.88 29.92 7,488,261 -0.47(-1.55%)
Sep 22, 2015 30.11 30.45 30.02 30.39 10,356,094 -0.67(-2.16%)
Sep 21, 2015 31.04 31.17 30.90 31.06 5,550,410 -0.03(-0.10%)
Sep 18, 2015 31.51 31.68 30.97 31.09 7,820,624 -1.02(-3.18%)
Sep 17, 2015 32.13 32.62 31.94 32.11 8,035,076 -0.02(-0.06%)
Sep 16, 2015 31.65 32.25 31.65 32.13 7,844,617 +1.02(+3.28%)
Sep 15, 2015 30.93 31.30 30.90 31.11 5,616,158 +0.43(+1.40%)
Sep 14, 2015 30.74 30.81 30.45 30.68 5,631,939 -0.33(-1.06%)
Sep 11, 2015 31.05 31.09 30.78 31.01 6,227,212 -0.20(-0.64%)
Sep 10, 2015 31.10 31.43 30.79 31.21 10,588,818 +0.31(+1.00%)
Sep 09, 2015 31.88 32.05 30.88 30.90 12,870,266 -0.51(-1.62%)
Sep 08, 2015 31.61 31.63 31.22 31.41 22,933,840 +0.71(+2.31%)
Sep 04, 2015 31.20 30.70 30.70 30.70 16,955,800 -1.71(-5.28%)
Sep 03, 2015 32.19 32.89 32.08 32.41 7,436,579 +0.21(+0.65%)
Sep 02, 2015 32.47 32.48 31.56 32.20 10,659,193 +0.06(+0.19%)
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.