Skip to main content

BP Plc ADR (NY: BP )

37.62 +0.16 (+0.43%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.55 32.58 32.39 32.43 5,929,055 -0.14(-0.44%)
Feb 27, 2019 32.52 32.71 32.46 32.57 10,882,845 +0.24(+0.75%)
Feb 26, 2019 32.20 32.46 32.17 32.33 6,190,090 +0.01(+0.02%)
Feb 25, 2019 32.36 32.45 32.20 32.32 7,824,706 +0.04(+0.12%)
Feb 22, 2019 32.22 32.35 32.09 32.28 6,765,071 +0.13(+0.40%)
Feb 21, 2019 32.12 32.25 32.04 32.16 5,536,190 -0.14(-0.45%)
Feb 20, 2019 32.24 32.50 32.22 32.30 5,753,764 +0.08(+0.24%)
Feb 19, 2019 31.85 32.31 31.85 32.22 5,279,112 +0.07(+0.21%)
Feb 15, 2019 32.08 32.21 32.00 32.16 4,554,807 +0.32(+1.00%)
Feb 14, 2019 31.71 31.99 31.68 31.84 6,086,890 -0.12(-0.37%)
Feb 13, 2019 31.91 32.11 31.89 31.95 6,404,183 +0.16(+0.52%)
Feb 12, 2019 31.88 31.95 31.72 31.79 6,695,959 +0.16(+0.50%)
Feb 11, 2019 31.64 31.71 31.52 31.63 6,309,835 -0.21(-0.66%)
Feb 08, 2019 31.77 31.85 31.59 31.84 6,632,686 -0.16(-0.49%)
Feb 07, 2019 32.40 32.42 31.81 32.00 10,825,871 -0.25(-0.79%)
Feb 06, 2019 32.49 32.53 32.25 32.25 13,212,209 +0.16(+0.51%)
Feb 05, 2019 31.98 32.14 31.86 32.09 14,834,695 +1.07(+3.46%)
Feb 04, 2019 30.86 31.02 30.62 31.02 11,020,407 +0.04(+0.12%)
Feb 01, 2019 30.82 31.02 30.71 30.98 7,648,440 +0.16(+0.54%)
Jan 31, 2019 30.91 31.23 30.70 30.82 10,388,331 +0.34(+1.11%)
Jan 30, 2019 30.20 30.61 30.18 30.48 11,213,651 +0.35(+1.17%)
Jan 29, 2019 29.93 30.28 29.78 30.13 11,896,888 +0.47(+1.59%)
Jan 28, 2019 29.59 29.68 29.35 29.65 8,054,729 -0.40(-1.35%)
Jan 25, 2019 30.27 30.28 30.03 30.06 6,715,153 +0.00(+0.00%)
Jan 24, 2019 29.90 30.25 29.86 30.06 6,352,660 -0.01(-0.02%)
Jan 23, 2019 30.19 30.22 29.87 30.07 6,142,707 +0.03(+0.10%)
Jan 22, 2019 30.05 30.17 29.91 30.04 8,237,990 -0.51(-1.67%)
Jan 18, 2019 30.49 30.67 30.34 30.55 8,656,854 +0.47(+1.57%)
Jan 17, 2019 29.84 30.22 29.78 30.07 5,796,385 +0.01(+0.02%)
Jan 16, 2019 29.89 30.14 29.87 30.07 5,563,034 -0.09(-0.30%)
Jan 15, 2019 30.17 30.46 29.95 30.16 6,484,434 -0.13(-0.45%)
Jan 14, 2019 30.09 30.48 30.04 30.29 6,637,161 +0.13(+0.45%)
Jan 11, 2019 30.14 30.29 30.03 30.16 7,667,789 -0.34(-1.13%)
Jan 10, 2019 30.19 30.55 30.07 30.50 6,434,140 +0.25(+0.84%)
Jan 09, 2019 30.27 30.43 30.09 30.25 9,212,836 +0.25(+0.82%)
Jan 08, 2019 30.11 30.17 29.85 30.00 7,539,312 -0.10(-0.32%)
Jan 07, 2019 29.75 30.21 29.66 30.10 8,156,510 +0.10(+0.32%)
Jan 04, 2019 29.65 30.04 29.54 30.00 12,458,856 +0.91(+3.14%)
Jan 03, 2019 29.20 29.27 28.84 29.08 9,522,738 +0.16(+0.57%)
Jan 02, 2019 28.08 29.04 28.03 28.92 7,384,996 +0.50(+1.77%)
Dec 31, 2018 28.63 28.82 28.33 28.42 7,451,347 -0.16(-0.55%)
Dec 28, 2018 28.98 28.98 28.48 28.57 11,278,170 +0.30(+1.06%)
Dec 27, 2018 27.97 28.28 27.53 28.27 12,430,772 -0.25(-0.87%)
Dec 26, 2018 27.57 28.54 27.19 28.52 11,288,295 +1.06(+3.85%)
Dec 24, 2018 28.28 28.30 27.41 27.47 9,225,046 -0.76(-2.71%)
Dec 21, 2018 27.88 28.46 27.82 28.23 15,412,840 +0.31(+1.10%)
Dec 20, 2018 28.34 28.54 27.71 27.92 12,689,482 -0.29(-1.04%)
Dec 19, 2018 28.63 28.96 28.09 28.21 11,437,394 -0.13(-0.45%)
Dec 18, 2018 28.78 28.79 28.30 28.34 10,329,378 -0.44(-1.54%)
Dec 17, 2018 29.16 29.23 28.65 28.78 9,582,107 -0.19(-0.65%)
Dec 14, 2018 29.31 29.45 28.88 28.97 8,532,620 -0.47(-1.60%)
Dec 13, 2018 29.08 29.56 29.07 29.44 10,421,756 +0.18(+0.61%)
Dec 12, 2018 29.71 29.77 29.25 29.26 7,319,834 -0.02(-0.08%)
Dec 11, 2018 29.90 29.91 29.16 29.29 10,092,725 -0.22(-0.74%)
Dec 10, 2018 29.47 29.60 28.96 29.50 10,512,805 -0.10(-0.35%)
Dec 07, 2018 30.21 30.42 29.48 29.61 14,400,423 -0.06(-0.20%)
Dec 06, 2018 29.54 29.67 29.01 29.67 17,277,508 -1.02(-3.32%)
Dec 04, 2018 30.98 31.08 30.64 30.69 9,043,566 -0.18(-0.58%)
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.