BP Plc ADR (NY: BP )

32.67 -0.09 (-0.27%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 21.84 22.14 21.54 21.89 13,498,075 +0.05(+0.21%)
Jan 29, 2015 21.83 21.90 21.54 21.85 12,407,687 -0.07(-0.33%)
Jan 28, 2015 22.43 22.44 21.90 21.92 15,020,177 -0.75(-3.31%)
Jan 27, 2015 22.46 22.80 22.40 22.67 19,452,780 +0.16(+0.73%)
Jan 26, 2015 22.00 22.67 21.87 22.51 16,657,312 +0.57(+2.62%)
Jan 23, 2015 21.70 22.12 21.66 21.93 14,895,992 -0.05(-0.21%)
Jan 22, 2015 22.00 22.07 21.71 21.98 14,482,090 +0.09(+0.41%)
Jan 21, 2015 21.33 22.00 21.27 21.89 18,607,530 +0.64(+3.00%)
Jan 20, 2015 21.43 21.44 21.07 21.25 14,538,126 -0.10(-0.45%)
Jan 16, 2015 20.80 21.40 20.76 21.34 27,270,742 +1.20(+5.96%)
Jan 15, 2015 20.11 20.40 20.07 20.14 15,793,251 +0.03(+0.17%)
Jan 14, 2015 19.82 20.17 19.69 20.11 20,625,502 -0.16(-0.81%)
Jan 13, 2015 20.41 20.49 20.16 20.27 18,006,600 -0.05(-0.25%)
Jan 12, 2015 20.40 20.47 20.12 20.32 13,425,105 -0.30(-1.45%)
Jan 09, 2015 20.72 20.76 20.38 20.62 13,509,862 -0.08(-0.41%)
Jan 08, 2015 20.54 20.82 20.44 20.71 19,119,048 +0.46(+2.26%)
Jan 07, 2015 20.30 20.49 20.10 20.25 16,303,675 +0.05(+0.25%)
Jan 06, 2015 20.30 20.58 20.10 20.20 20,528,576 -0.15(-0.75%)
Jan 05, 2015 20.63 20.67 20.09 20.35 28,565,026 -1.14(-5.30%)
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.