Indicators

BP Plc ADR (NY: BP )

37.92 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	19.03	19.34	18.91	19.26	12,262,884	-0.10(-0.52%)
May 28, 2020	19.81	19.83	19.32	19.36	10,427,177	-0.56(-2.80%)
May 27, 2020	20.06	20.13	19.54	19.92	11,461,387	+0.56(+2.88%)
May 26, 2020	19.44	19.51	19.27	19.36	12,113,030	+0.23(+1.22%)
May 22, 2020	19.13	19.17	18.77	19.13	9,542,577	-0.33(-1.71%)
May 21, 2020	19.75	19.91	19.24	19.46	12,782,313	-0.20(-1.02%)
May 20, 2020	19.60	19.74	19.43	19.66	12,610,460	+0.59(+3.10%)
May 19, 2020	19.73	19.73	19.07	19.07	17,083,866	-0.50(-2.55%)
May 18, 2020	19.40	19.88	19.39	19.57	20,110,820	+1.41(+7.75%)
May 15, 2020	18.14	18.53	18.00	18.16	13,408,118	-0.27(-1.45%)
May 14, 2020	18.10	18.55	17.64	18.43	12,917,039	-0.27(-1.42%)
May 13, 2020	19.22	19.28	18.41	18.70	12,719,163	-0.50(-2.60%)
May 12, 2020	19.75	19.84	19.20	19.20	12,187,916	-0.37(-1.87%)
May 11, 2020	19.62	19.74	19.47	19.56	8,361,385	-0.44(-2.21%)
May 08, 2020	20.00	20.03	19.74	20.00	9,868,620	+0.50(+2.56%)
May 07, 2020	19.74	19.92	19.41	19.50	12,485,942	+0.39(+2.04%)
May 06, 2020	19.58	19.62	19.07	19.11	13,704,062	-0.24(-1.22%)
May 05, 2020	19.80	20.05	19.29	19.35	16,721,210	+0.50(+2.67%)
May 04, 2020	18.38	18.94	18.26	18.85	17,532,382	+0.34(+1.84%)

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.