Skip to main content

BP Plc ADR (NY: BP )

37.62 +0.16 (+0.43%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.82 30.07 29.75 30.07 6,674,105 +0.11(+0.37%)
Dec 30, 2019 30.12 30.26 29.94 29.96 7,662,289 -0.21(-0.69%)
Dec 27, 2019 30.47 30.48 30.17 30.17 6,823,063 -0.10(-0.32%)
Dec 26, 2019 30.33 30.44 30.23 30.27 5,652,399 -0.05(-0.16%)
Dec 24, 2019 30.26 30.39 30.25 30.31 2,946,901 -0.06(-0.18%)
Dec 23, 2019 30.05 30.38 30.05 30.37 8,004,449 +0.21(+0.69%)
Dec 20, 2019 30.30 30.32 30.02 30.16 13,235,771 +0.16(+0.53%)
Dec 19, 2019 30.07 30.14 29.94 30.00 9,691,613 +0.00(+0.00%)
Dec 18, 2019 30.02 30.19 29.91 30.00 9,340,039 +0.05(+0.16%)
Dec 17, 2019 29.90 30.15 29.86 29.95 11,432,464 +0.12(+0.40%)
Dec 16, 2019 29.87 30.00 29.79 29.83 9,891,193 +0.40(+1.35%)
Dec 13, 2019 29.71 29.83 29.38 29.44 9,894,326 -0.02(-0.05%)
Dec 12, 2019 29.19 29.56 29.15 29.45 8,134,287 +0.32(+1.09%)
Dec 11, 2019 29.26 29.44 29.09 29.13 11,585,883 -0.36(-1.22%)
Dec 10, 2019 29.55 29.64 29.40 29.49 6,153,319 -0.07(-0.24%)
Dec 09, 2019 29.52 29.65 29.49 29.56 5,496,582 +0.01(+0.03%)
Dec 06, 2019 29.46 29.76 29.43 29.56 7,850,582 +0.35(+1.20%)
Dec 05, 2019 29.48 29.56 29.15 29.21 8,826,566 -0.33(-1.11%)
Dec 04, 2019 29.52 29.72 29.46 29.53 8,824,472 +0.19(+0.65%)
Dec 03, 2019 29.37 29.44 29.13 29.34 12,266,648 -0.39(-1.31%)
Dec 02, 2019 29.90 29.97 29.66 29.73 6,907,557 -0.09(-0.29%)
Nov 29, 2019 29.80 29.83 29.66 29.82 8,158,662 -0.27(-0.90%)
Nov 27, 2019 30.38 30.42 30.03 30.09 12,265,225 -0.29(-0.94%)
Nov 26, 2019 30.51 30.52 30.26 30.38 8,910,295 -0.41(-1.32%)
Nov 25, 2019 30.70 30.82 30.65 30.78 7,237,267 +0.06(+0.21%)
Nov 22, 2019 30.89 30.95 30.60 30.72 8,124,403 -0.03(-0.10%)
Nov 21, 2019 30.76 30.82 30.58 30.75 9,333,941 +0.06(+0.21%)
Nov 20, 2019 30.65 30.81 30.41 30.69 8,489,653 -0.11(-0.36%)
Nov 19, 2019 31.30 31.30 30.78 30.80 6,980,454 -0.33(-1.05%)
Nov 18, 2019 31.18 31.21 31.05 31.13 5,130,292 -0.12(-0.38%)
Nov 15, 2019 31.12 31.33 31.10 31.25 4,621,828 +0.18(+0.59%)
Nov 14, 2019 31.29 31.32 30.99 31.06 6,005,879 -0.18(-0.59%)
Nov 13, 2019 31.29 31.39 31.17 31.25 6,336,749 +0.06(+0.20%)
Nov 12, 2019 31.36 31.48 31.10 31.18 8,476,339 -0.02(-0.05%)
Nov 11, 2019 30.92 31.21 30.89 31.20 14,497,436 -0.03(-0.10%)
Nov 08, 2019 31.20 31.28 30.95 31.23 8,751,481 -0.10(-0.33%)
Nov 07, 2019 31.40 31.46 31.25 31.33 14,581,918 +0.43(+1.38%)
Nov 06, 2019 31.20 31.26 30.84 30.91 11,179,694 -0.34(-1.08%)
Nov 05, 2019 31.39 31.39 31.09 31.24 12,083,216 +0.37(+1.19%)
Nov 04, 2019 30.96 31.13 30.86 30.88 14,023,157 +0.52(+1.71%)
Nov 01, 2019 30.06 30.46 29.95 30.36 11,411,946 +0.62(+2.08%)
Oct 31, 2019 30.00 30.00 29.63 29.74 11,206,602 -0.43(-1.43%)
Oct 30, 2019 30.24 30.37 29.98 30.17 15,754,887 +0.42(+1.40%)
Oct 29, 2019 30.06 30.12 29.54 29.75 20,091,194 -1.03(-3.34%)
Oct 28, 2019 31.20 31.22 30.73 30.78 11,580,809 -0.09(-0.28%)
Oct 25, 2019 30.63 30.94 30.62 30.87 6,941,324 +0.11(+0.36%)
Oct 24, 2019 31.06 31.07 30.55 30.76 11,299,334 +0.12(+0.38%)
Oct 23, 2019 30.50 30.68 30.44 30.64 10,814,660 +0.43(+1.43%)
Oct 22, 2019 30.31 30.55 30.16 30.21 10,987,663 +0.19(+0.63%)
Oct 21, 2019 29.87 30.12 29.84 30.02 9,027,396 +0.62(+2.11%)
Oct 18, 2019 29.51 29.59 29.39 29.40 5,103,435 -0.22(-0.74%)
Oct 17, 2019 29.58 29.71 29.42 29.62 6,700,981 +0.43(+1.48%)
Oct 16, 2019 29.39 29.51 29.17 29.19 6,121,752 -0.12(-0.40%)
Oct 15, 2019 29.39 29.53 29.24 29.31 6,711,259 -0.05(-0.16%)
Oct 14, 2019 29.24 29.43 29.18 29.35 4,140,975 -0.03(-0.11%)
Oct 11, 2019 29.42 29.49 29.31 29.38 8,847,799 +0.24(+0.81%)
Oct 10, 2019 29.22 29.30 29.02 29.15 10,638,337 -0.01(-0.03%)
Oct 09, 2019 29.24 29.32 29.12 29.16 5,763,687 +0.25(+0.87%)
Oct 08, 2019 29.03 29.24 28.89 28.91 10,660,383 -0.08(-0.27%)
Oct 07, 2019 29.11 29.34 28.98 28.98 7,211,663 -0.01(-0.03%)
Oct 04, 2019 28.69 29.00 28.59 28.99 8,701,706 +0.46(+1.62%)
Oct 03, 2019 28.39 28.57 28.15 28.53 10,108,786 -0.17(-0.60%)
Oct 02, 2019 29.02 29.06 28.55 28.70 10,956,651 -0.87(-2.94%)
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.