Skip to main content

BP Plc ADR (NY: BP )

37.75 +0.29 (+0.77%)
Streaming Delayed Price Updated: 3:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.65 19.70 19.13 19.29 22,888,722 -1.32(-6.41%)
Apr 29, 2020 20.35 20.65 20.28 20.61 15,346,984 +1.03(+5.26%)
Apr 28, 2020 19.43 19.86 19.27 19.58 14,686,657 -0.12(-0.62%)
Apr 27, 2020 18.76 19.78 18.51 19.71 19,734,696 +0.75(+3.93%)
Apr 24, 2020 19.12 19.31 18.68 18.96 16,247,026 +0.01(+0.04%)
Apr 23, 2020 18.99 19.37 18.85 18.95 17,986,966 +0.04(+0.21%)
Apr 22, 2020 18.63 18.99 18.42 18.91 18,370,250 +1.37(+7.81%)
Apr 21, 2020 17.46 17.98 17.25 17.54 29,278,536 -0.58(-3.18%)
Apr 20, 2020 18.04 18.64 17.97 18.12 22,315,880 -0.88(-4.61%)
Apr 17, 2020 18.28 19.01 18.22 18.99 18,354,082 +1.28(+7.23%)
Apr 16, 2020 18.00 18.08 17.61 17.71 24,480,950 -0.80(-4.33%)
Apr 15, 2020 18.90 18.94 18.30 18.51 29,139,896 -1.30(-6.55%)
Apr 14, 2020 19.86 20.11 19.58 19.81 15,198,371 -0.38(-1.89%)
Apr 13, 2020 20.61 20.62 19.91 20.19 12,866,995 +0.01(+0.04%)
Apr 09, 2020 20.53 20.65 19.71 20.18 31,729,320 -0.40(-1.93%)
Apr 08, 2020 20.02 20.67 19.88 20.58 17,251,466 +0.48(+2.38%)
Apr 07, 2020 20.48 21.03 19.93 20.10 23,406,746 -0.20(-1.00%)
Apr 06, 2020 20.03 20.42 19.72 20.31 18,381,768 +0.27(+1.33%)
Apr 03, 2020 20.64 20.79 19.54 20.04 22,778,282 -1.06(-5.03%)
Apr 02, 2020 21.05 22.33 20.31 21.10 43,129,956 +1.35(+6.81%)
Apr 01, 2020 20.45 20.72 19.54 19.75 28,932,340 -0.02(-0.08%)
Mar 31, 2020 20.25 20.95 19.47 19.77 26,128,130 +0.38(+1.96%)
Mar 30, 2020 18.85 19.62 18.29 19.39 28,191,160 +1.27(+7.02%)
Mar 27, 2020 18.62 18.66 17.90 18.12 28,651,144 -1.68(-8.48%)
Mar 26, 2020 19.63 20.55 19.22 19.80 58,675,880 +0.11(+0.54%)
Mar 25, 2020 19.40 20.59 18.73 19.69 46,322,436 +1.76(+9.81%)
Mar 24, 2020 16.71 18.32 16.47 17.93 39,748,868 +3.19(+21.61%)
Mar 23, 2020 14.58 15.12 14.05 14.74 39,917,800 +0.65(+4.60%)
Mar 20, 2020 14.79 14.82 13.71 14.10 32,621,610 +0.32(+2.29%)
Mar 19, 2020 13.09 14.45 12.78 13.78 21,704,414 +0.72(+5.52%)
Mar 18, 2020 14.21 14.46 12.57 13.06 25,925,310 -2.21(-14.49%)
Mar 17, 2020 15.05 15.52 14.19 15.27 25,079,826 +0.00(+0.00%)
Mar 16, 2020 15.44 16.07 15.08 15.27 24,028,176 -2.70(-15.02%)
Mar 13, 2020 18.30 18.33 16.62 17.97 26,592,940 +0.49(+2.78%)
Mar 12, 2020 18.04 18.06 17.06 17.48 31,070,268 -2.50(-12.53%)
Mar 11, 2020 20.70 20.91 19.75 19.99 35,547,696 -1.73(-7.95%)
Mar 10, 2020 21.99 22.07 20.38 21.72 30,948,218 +1.22(+5.97%)
Mar 09, 2020 20.13 21.16 19.62 20.49 57,662,628 -4.84(-19.10%)
Mar 06, 2020 25.47 25.76 24.99 25.33 20,723,286 -1.09(-4.14%)
Mar 05, 2020 26.43 26.55 26.09 26.43 17,740,548 -0.44(-1.63%)
Mar 04, 2020 26.43 26.90 26.24 26.86 20,375,764 +0.99(+3.82%)
Mar 03, 2020 26.34 26.67 25.49 25.87 25,542,582 -0.25(-0.96%)
Mar 02, 2020 25.57 26.15 25.23 26.13 25,166,124 +0.76(+3.00%)
Feb 28, 2020 24.37 25.37 24.08 25.36 32,114,956 -0.19(-0.76%)
Feb 27, 2020 25.88 26.35 25.49 25.56 21,707,508 -0.93(-3.52%)
Feb 26, 2020 26.80 27.07 26.47 26.49 13,944,730 -0.20(-0.76%)
Feb 25, 2020 27.60 27.63 26.57 26.69 17,244,420 -0.92(-3.32%)
Feb 24, 2020 27.51 27.76 27.45 27.61 15,306,707 -1.05(-3.68%)
Feb 21, 2020 28.88 28.89 28.54 28.66 13,191,672 -0.50(-1.72%)
Feb 20, 2020 29.31 29.48 29.11 29.17 8,038,336 -0.22(-0.74%)
Feb 19, 2020 29.17 29.51 29.12 29.38 11,638,303 +0.13(+0.44%)
Feb 18, 2020 28.98 29.31 28.95 29.25 10,509,105 +0.07(+0.25%)
Feb 14, 2020 29.29 29.31 28.89 29.18 10,861,575 -0.15(-0.50%)
Feb 13, 2020 29.29 29.45 29.21 29.33 10,018,270 -0.29(-0.99%)
Feb 12, 2020 29.52 29.66 29.39 29.62 12,309,653 +0.49(+1.70%)
Feb 11, 2020 29.22 29.24 29.01 29.13 8,742,775 +0.29(+0.99%)
Feb 10, 2020 28.83 28.91 28.70 28.84 9,828,230 -0.14(-0.49%)
Feb 07, 2020 28.95 29.08 28.91 28.98 9,750,012 -0.41(-1.38%)
Feb 06, 2020 29.68 29.71 29.30 29.39 12,097,350 -0.63(-2.10%)
Feb 05, 2020 29.86 30.11 29.76 30.02 15,021,056 +0.93(+3.21%)
Feb 04, 2020 29.40 29.44 28.86 29.09 26,074,958 +0.99(+3.52%)
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.