Skip to main content

BP Plc ADR (NY: BP )

37.67 +0.21 (+0.56%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 21.89 21.96 21.66 21.69 8,947,846 -0.14(-0.66%)
Nov 27, 2015 21.82 21.90 21.77 21.83 4,546,432 -0.10(-0.46%)
Nov 25, 2015 21.84 21.93 21.93 21.93 8,328,355 +0.00(+0.00%)
Nov 24, 2015 21.61 21.99 21.61 21.93 10,329,019 +0.36(+1.66%)
Nov 23, 2015 21.55 21.72 21.49 21.57 8,226,802 -0.01(-0.03%)
Nov 20, 2015 21.94 22.04 21.57 21.58 8,409,694 -0.51(-2.33%)
Nov 19, 2015 22.01 22.18 21.93 22.09 9,284,150 +0.09(+0.43%)
Nov 18, 2015 21.81 22.02 21.67 22.00 11,842,347 +0.58(+2.69%)
Nov 17, 2015 21.65 21.70 21.36 21.42 7,696,626 -0.19(-0.87%)
Nov 16, 2015 20.93 21.62 20.93 21.61 9,301,220 +0.69(+3.30%)
Nov 13, 2015 20.83 21.06 20.62 20.92 7,675,611 -0.08(-0.36%)
Nov 12, 2015 21.22 21.34 20.90 21.00 9,755,872 -0.56(-2.59%)
Nov 11, 2015 21.79 21.84 21.53 21.56 7,396,701 -0.24(-1.09%)
Nov 10, 2015 21.70 21.94 21.64 21.79 7,525,217 -0.07(-0.32%)
Nov 09, 2015 22.03 22.18 21.74 21.86 9,138,371 -0.16(-0.71%)
Nov 06, 2015 21.95 22.17 21.80 22.02 9,337,061 -0.26(-1.18%)
Nov 05, 2015 22.50 22.68 22.27 22.28 10,237,012 -0.51(-2.23%)
Nov 04, 2015 23.18 23.22 22.63 22.79 14,185,615 -0.55(-2.34%)
Nov 03, 2015 22.79 23.52 22.76 23.34 15,868,996 +0.60(+2.62%)
Nov 02, 2015 22.34 22.78 22.28 22.74 11,478,301 +0.36(+1.62%)
Oct 30, 2015 22.33 22.56 22.14 22.38 8,706,988 -0.01(-0.03%)
Oct 29, 2015 22.18 22.57 22.15 22.38 11,608,623 -0.02(-0.08%)
Oct 28, 2015 21.99 22.62 21.98 22.40 15,459,354 +0.58(+2.64%)
Oct 27, 2015 21.82 22.06 21.69 21.82 16,180,769 -0.14(-0.66%)
Oct 26, 2015 22.31 22.34 21.97 21.97 8,147,084 -0.42(-1.88%)
Oct 23, 2015 22.46 22.56 22.26 22.39 7,605,522 -0.13(-0.56%)
Oct 22, 2015 22.33 22.56 22.29 22.51 12,976,778 +0.49(+2.22%)
Oct 21, 2015 22.13 22.23 21.97 22.03 10,377,173 +0.11(+0.49%)
Oct 20, 2015 21.62 21.99 21.60 21.92 8,624,313 +0.02(+0.09%)
Oct 19, 2015 22.15 22.18 21.76 21.90 7,854,087 -0.58(-2.57%)
Oct 16, 2015 22.50 22.51 22.16 22.48 9,037,865 +0.11(+0.50%)
Oct 15, 2015 22.16 22.37 21.96 22.36 9,782,393 +0.23(+1.02%)
Oct 14, 2015 21.98 22.21 21.87 22.14 11,945,280 +0.37(+1.70%)
Oct 13, 2015 21.56 22.04 21.50 21.77 11,328,105 -0.40(-1.81%)
Oct 12, 2015 22.40 22.42 22.08 22.17 11,250,589 -0.37(-1.64%)
Oct 09, 2015 22.74 22.76 22.43 22.54 14,093,511 +0.00(+0.00%)
Oct 08, 2015 22.13 22.60 22.11 22.54 13,562,944 +0.16(+0.70%)
Oct 07, 2015 22.39 22.63 22.14 22.38 39,892,768 +0.88(+4.08%)
Oct 06, 2015 21.18 21.70 21.16 21.50 19,842,782 +0.51(+2.45%)
Oct 05, 2015 20.80 21.06 20.80 20.99 17,033,526 +0.61(+2.98%)
Oct 02, 2015 19.73 20.39 19.69 20.38 19,544,926 +0.98(+5.04%)
Oct 01, 2015 19.84 19.98 19.29 19.41 15,456,514 +0.25(+1.31%)
Sep 30, 2015 18.92 19.16 18.85 19.15 9,802,579 +0.58(+3.14%)
Sep 29, 2015 18.72 18.77 18.47 18.57 12,868,776 +0.16(+0.85%)
Sep 28, 2015 18.73 18.73 18.40 18.41 12,611,831 -0.66(-3.45%)
Sep 25, 2015 19.12 19.21 18.96 19.07 11,042,913 +0.17(+0.90%)
Sep 24, 2015 18.61 19.00 18.49 18.90 15,548,336 +0.15(+0.80%)
Sep 23, 2015 19.20 19.22 18.73 18.75 11,947,070 -0.29(-1.55%)
Sep 22, 2015 18.87 19.09 18.82 19.05 16,522,525 -0.42(-2.16%)
Sep 21, 2015 19.46 19.54 19.37 19.47 8,855,345 -0.02(-0.10%)
Sep 18, 2015 19.75 19.86 19.41 19.49 12,477,335 -0.64(-3.18%)
Sep 17, 2015 20.14 20.45 20.02 20.13 12,819,480 -0.01(-0.06%)
Sep 16, 2015 19.84 20.21 19.84 20.14 12,515,614 +0.64(+3.28%)
Sep 15, 2015 19.39 19.62 19.37 19.50 8,960,242 +0.27(+1.40%)
Sep 14, 2015 19.27 19.31 19.08 19.23 8,985,420 -0.21(-1.06%)
Sep 11, 2015 19.46 19.49 19.29 19.44 9,935,142 -0.13(-0.64%)
Sep 10, 2015 19.49 19.70 19.30 19.56 16,893,822 +0.19(+1.00%)
Sep 09, 2015 19.98 20.09 19.36 19.37 20,533,734 -0.32(-1.62%)
Sep 08, 2015 19.81 19.83 19.57 19.69 36,589,560 +0.45(+2.31%)
Sep 04, 2015 19.56 19.24 19.24 19.24 27,051,958 -1.07(-5.28%)
Sep 03, 2015 20.18 20.61 20.11 20.31 11,864,614 +0.13(+0.65%)
Sep 02, 2015 20.35 20.36 19.78 20.18 17,006,100 +0.04(+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.