Skip to main content

BP Plc ADR (NY: BP )

37.65 +0.19 (+0.51%)
Streaming Delayed Price Updated: 12:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 28.29 28.41 28.01 28.39 11,030,145 +0.26(+0.91%)
Nov 29, 2017 28.24 28.33 28.02 28.14 6,577,187 -0.13(-0.48%)
Nov 28, 2017 28.22 28.34 28.18 28.27 6,799,207 +0.28(+0.99%)
Nov 27, 2017 28.36 27.97 27.99 7,015,575 -0.38(-1.35%)
Nov 24, 2017 28.30 28.43 28.28 28.38 3,415,763 +0.19(+0.68%)
Nov 22, 2017 28.04 28.21 28.00 28.19 6,728,589 +0.46(+1.66%)
Nov 21, 2017 27.96 28.02 27.70 27.73 5,897,465 +0.09(+0.33%)
Nov 20, 2017 27.70 27.78 27.63 27.63 4,404,419 -0.06(-0.23%)
Nov 17, 2017 27.59 27.75 27.53 27.70 4,636,235 +0.23(+0.83%)
Nov 16, 2017 27.65 27.66 27.46 27.47 5,005,105 -0.23(-0.82%)
Nov 15, 2017 27.78 27.84 27.59 27.70 5,848,894 -0.37(-1.31%)
Nov 14, 2017 28.20 28.21 28.01 28.07 5,645,075 -0.19(-0.68%)
Nov 13, 2017 28.31 28.48 28.22 28.26 5,640,382 -0.30(-1.04%)
Nov 10, 2017 28.76 28.76 28.38 28.55 4,399,801 -0.30(-1.03%)
Nov 09, 2017 28.79 28.89 28.68 28.85 6,803,311 -0.06(-0.20%)
Nov 08, 2017 28.73 28.92 28.62 28.91 7,697,313 -0.06(-0.19%)
Nov 07, 2017 29.01 29.01 28.80 28.96 6,745,692 +0.05(+0.17%)
Nov 06, 2017 28.32 28.95 28.32 28.92 8,954,621 +0.59(+2.10%)
Nov 03, 2017 28.30 28.39 28.18 28.32 4,581,361 -0.08(-0.27%)
Nov 02, 2017 28.23 28.45 28.22 28.40 6,399,726 -0.06(-0.22%)
Nov 01, 2017 28.62 28.77 28.39 28.46 9,668,670 +0.06(+0.22%)
Oct 31, 2017 28.48 28.61 28.15 28.40 14,378,055 +0.73(+2.65%)
Oct 30, 2017 27.53 27.76 27.51 27.67 12,379,306 +0.36(+1.33%)
Oct 27, 2017 27.06 27.35 26.97 27.30 7,506,986 +0.31(+1.16%)
Oct 26, 2017 27.07 27.09 26.95 26.99 4,402,463 -0.10(-0.36%)
Oct 25, 2017 27.26 27.30 26.89 27.09 5,763,929 -0.15(-0.54%)
Oct 24, 2017 27.23 27.39 27.19 27.23 4,677,913 +0.15(+0.54%)
Oct 23, 2017 27.12 27.21 27.02 27.09 6,786,760 +0.03(+0.10%)
Oct 20, 2017 27.13 27.25 27.00 27.06 5,966,569 +0.00(+0.00%)
Oct 19, 2017 26.98 27.23 26.97 27.06 6,671,022 +0.02(+0.08%)
Oct 18, 2017 27.03 27.09 26.84 27.04 8,221,274 +0.02(+0.08%)
Oct 17, 2017 27.25 27.32 26.99 27.02 7,722,568 -0.35(-1.28%)
Oct 16, 2017 27.36 27.48 27.30 27.37 4,160,747 +0.06(+0.23%)
Oct 13, 2017 27.46 27.57 27.30 27.30 5,137,041 +0.06(+0.23%)
Oct 12, 2017 27.04 27.24 26.98 27.24 7,049,566 +0.11(+0.41%)
Oct 11, 2017 27.15 27.19 26.97 27.13 4,727,396 +0.03(+0.10%)
Oct 10, 2017 27.04 27.23 27.03 27.10 4,814,431 +0.24(+0.91%)
Oct 09, 2017 26.72 26.94 26.72 26.86 5,439,659 +0.14(+0.52%)
Oct 06, 2017 26.72 26.75 26.60 26.72 4,991,508 -0.24(-0.91%)
Oct 05, 2017 26.92 27.05 26.91 26.96 4,411,354 -0.03(-0.10%)
Oct 04, 2017 26.93 27.08 26.87 26.99 6,245,320 -0.03(-0.13%)
Oct 03, 2017 26.82 27.10 26.82 27.02 7,218,216 +0.22(+0.81%)
Oct 02, 2017 26.57 26.83 26.52 26.81 7,645,507 -0.03(-0.10%)
Sep 29, 2017 26.77 26.85 26.74 26.83 4,357,284 +0.01(+0.03%)
Sep 28, 2017 26.69 26.87 26.67 26.83 7,183,590 +0.28(+1.05%)
Sep 27, 2017 26.63 26.55 6,926,297 +0.10(+0.40%)
Sep 26, 2017 26.62 26.65 26.43 26.44 9,200,622 -0.26(-0.97%)
Sep 25, 2017 26.56 26.81 26.56 26.70 8,522,147 +0.29(+1.11%)
Sep 22, 2017 26.35 26.58 26.30 26.41 7,993,127 +0.08(+0.32%)
Sep 21, 2017 26.09 26.39 26.05 26.33 12,926,599 +0.33(+1.26%)
Sep 20, 2017 25.88 26.16 25.87 26.00 7,310,028 +0.20(+0.76%)
Sep 19, 2017 25.77 25.90 25.74 25.80 7,487,186 +0.21(+0.82%)
Sep 18, 2017 25.59 25.66 25.49 25.59 7,765,913 +0.05(+0.19%)
Sep 15, 2017 25.38 25.55 25.35 25.54 6,940,472 +0.17(+0.69%)
Sep 14, 2017 25.27 25.49 25.25 25.37 6,931,739 +0.24(+0.95%)
Sep 13, 2017 25.14 25.22 25.05 25.13 5,918,937 +0.17(+0.67%)
Sep 12, 2017 24.89 25.04 24.88 24.96 4,080,948 +0.13(+0.53%)
Sep 11, 2017 24.71 24.89 24.68 24.83 5,846,575 +0.17(+0.68%)
Sep 08, 2017 24.79 24.83 24.61 24.66 4,653,097 -0.13(-0.51%)
Sep 07, 2017 24.69 24.84 24.69 24.79 5,996,777 +0.13(+0.51%)
Sep 06, 2017 24.71 24.29 24.66 9,275,941 +0.26(+1.06%)
Sep 05, 2017 24.38 24.51 24.27 24.40 5,310,867 +0.13(+0.52%)
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.