Skip to main content

BP Plc ADR (NY: BP )

37.59 +0.12 (+0.33%)
Streaming Delayed Price Updated: 12:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 18.72 18.84 18.56 18.62 8,448,551 +0.06(+0.31%)
Feb 26, 2016 18.65 18.75 18.50 18.56 9,644,732 +0.22(+1.19%)
Feb 25, 2016 18.45 18.50 18.00 18.34 17,657,204 +0.08(+0.42%)
Feb 24, 2016 18.05 18.28 17.93 18.27 17,599,050 -0.29(-1.59%)
Feb 23, 2016 18.96 19.12 18.53 18.56 11,667,393 -0.83(-4.29%)
Feb 22, 2016 19.30 19.52 19.26 19.39 9,499,833 +0.35(+1.85%)
Feb 19, 2016 18.91 19.04 18.76 19.04 8,146,058 -0.02(-0.10%)
Feb 18, 2016 19.32 19.34 18.95 19.06 14,508,312 -0.11(-0.57%)
Feb 17, 2016 18.71 19.35 18.71 19.17 16,240,145 +0.57(+3.06%)
Feb 16, 2016 18.79 18.81 18.46 18.60 13,937,925 +0.03(+0.14%)
Feb 12, 2016 18.11 18.57 18.57 18.57 16,948,942 +0.88(+4.99%)
Feb 11, 2016 17.48 17.83 17.29 17.69 23,504,360 -0.26(-1.43%)
Feb 10, 2016 17.95 18.31 17.83 17.95 15,323,373 -0.20(-1.09%)
Feb 09, 2016 18.35 18.49 18.02 18.15 15,111,152 -0.61(-3.24%)
Feb 08, 2016 18.58 18.84 18.37 18.75 14,066,422 -0.34(-1.77%)
Feb 05, 2016 19.11 19.31 18.95 19.09 10,836,723 -0.09(-0.49%)
Feb 04, 2016 18.97 19.46 18.92 19.19 18,018,892 +0.60(+3.20%)
Feb 03, 2016 18.35 18.68 17.83 18.59 22,835,668 +0.40(+2.21%)
Feb 02, 2016 18.20 18.40 17.94 18.19 34,056,380 -1.68(-8.45%)
Feb 01, 2016 19.54 19.99 19.37 19.87 15,101,037 -0.42(-2.07%)
Jan 29, 2016 19.91 20.30 19.77 20.29 14,066,364 +0.30(+1.51%)
Jan 28, 2016 20.10 20.13 19.62 19.99 18,006,796 +0.76(+3.94%)
Jan 27, 2016 19.01 19.61 18.90 19.23 15,474,914 -0.04(-0.20%)
Jan 26, 2016 19.00 19.37 18.88 19.27 15,342,017 +0.80(+4.31%)
Jan 25, 2016 18.66 18.91 18.46 18.47 12,792,149 -0.55(-2.90%)
Jan 22, 2016 19.19 19.36 18.84 19.02 23,796,790 +0.56(+3.02%)
Jan 21, 2016 17.87 18.57 17.75 18.47 15,819,802 +0.63(+3.51%)
Jan 20, 2016 17.88 18.06 17.27 17.84 24,052,000 -0.29(-1.59%)
Jan 19, 2016 18.55 18.62 17.88 18.13 14,911,812 -0.15(-0.82%)
Jan 15, 2016 18.36 18.28 18.28 18.28 18,683,398 -1.05(-5.42%)
Jan 14, 2016 18.70 19.42 18.45 19.32 23,496,426 +1.29(+7.16%)
Jan 13, 2016 18.35 18.70 17.90 18.03 26,978,204 +0.08(+0.42%)
Jan 12, 2016 18.26 18.30 17.55 17.96 16,955,720 -0.12(-0.66%)
Jan 11, 2016 18.53 18.53 17.88 18.08 11,900,363 -0.04(-0.24%)
Jan 08, 2016 18.43 18.46 18.08 18.12 22,178,714 -0.33(-1.77%)
Jan 07, 2016 18.22 18.69 18.18 18.45 24,179,276 -0.55(-2.87%)
Jan 06, 2016 18.76 19.06 18.76 18.99 16,038,647 -0.39(-2.04%)
Jan 05, 2016 19.38 19.42 19.04 19.39 11,542,056 -0.08(-0.42%)
Jan 04, 2016 19.30 19.53 19.12 19.47 12,092,966 -0.13(-0.64%)
Dec 31, 2015 19.59 19.59 19.59 19.59 9,273,973 -0.03(-0.16%)
Dec 30, 2015 19.78 19.93 19.59 19.62 8,829,344 -0.35(-1.76%)
Dec 29, 2015 20.04 20.18 19.90 19.98 11,270,752 +0.10(+0.50%)
Dec 28, 2015 19.85 19.94 19.74 19.88 9,855,689 -0.26(-1.28%)
Dec 24, 2015 20.38 20.13 20.13 20.13 5,394,182 -0.14(-0.71%)
Dec 23, 2015 20.06 20.28 19.97 20.28 16,189,494 +0.98(+5.07%)
Dec 22, 2015 19.02 19.34 18.95 19.30 11,466,018 +0.41(+2.19%)
Dec 21, 2015 19.12 19.23 18.75 18.89 13,683,550 -0.01(-0.07%)
Dec 18, 2015 19.08 19.20 18.90 18.90 11,697,955 -0.13(-0.66%)
Dec 17, 2015 19.28 19.32 19.02 19.02 11,505,786 -0.33(-1.68%)
Dec 16, 2015 19.46 19.56 19.15 19.35 15,403,940 +0.08(+0.39%)
Dec 15, 2015 19.17 19.35 19.12 19.27 21,471,464 +0.33(+1.75%)
Dec 14, 2015 19.08 19.20 18.74 18.94 27,039,214 -0.36(-1.85%)
Dec 11, 2015 19.52 19.59 19.27 19.30 13,312,798 -0.63(-3.18%)
Dec 10, 2015 19.88 20.17 19.85 19.93 12,588,122 -0.01(-0.03%)
Dec 09, 2015 19.91 20.31 19.77 19.94 16,383,225 +0.34(+1.73%)
Dec 08, 2015 19.39 19.87 19.21 19.60 14,217,571 +0.01(+0.03%)
Dec 07, 2015 19.90 19.95 19.49 19.59 19,038,052 -0.88(-4.32%)
Dec 04, 2015 20.64 20.64 20.23 20.48 14,562,661 -0.37(-1.77%)
Dec 03, 2015 21.32 21.34 20.78 20.85 10,232,921 -0.35(-1.66%)
Dec 02, 2015 21.49 21.72 21.12 21.20 12,205,614 -0.60(-2.73%)
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.