BP Plc ADR (NY: BP )

32.83 +0.40 (+1.23%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.76 27.88 27.43 27.67 14,754,663 +0.71(+2.65%)
Oct 30, 2017 26.82 27.05 26.80 26.96 12,703,561 +0.35(+1.33%)
Oct 27, 2017 26.37 26.65 26.29 26.61 7,703,618 +0.31(+1.16%)
Oct 26, 2017 26.38 26.40 26.26 26.30 4,517,778 -0.10(-0.36%)
Oct 25, 2017 26.57 26.61 26.20 26.39 5,914,905 -0.14(-0.54%)
Oct 24, 2017 26.53 26.69 26.49 26.54 4,800,442 +0.14(+0.54%)
Oct 23, 2017 26.43 26.51 26.33 26.39 6,964,528 +0.03(+0.10%)
Oct 20, 2017 26.44 26.56 26.31 26.37 6,122,853 +0.00(+0.00%)
Oct 19, 2017 26.29 26.54 26.29 26.37 6,845,758 +0.02(+0.08%)
Oct 18, 2017 26.34 26.40 26.16 26.35 8,436,616 +0.02(+0.08%)
Oct 17, 2017 26.56 26.62 26.30 26.33 7,924,847 -0.34(-1.28%)
Oct 16, 2017 26.66 26.78 26.61 26.67 4,269,731 +0.06(+0.23%)
Oct 13, 2017 26.76 26.86 26.61 26.61 5,271,597 +0.06(+0.23%)
Oct 12, 2017 26.35 26.54 26.29 26.54 7,234,217 +0.11(+0.41%)
Oct 11, 2017 26.46 26.50 26.29 26.44 4,851,221 +0.03(+0.10%)
Oct 10, 2017 26.35 26.54 26.34 26.41 4,940,536 +0.24(+0.91%)
Oct 09, 2017 26.03 26.25 26.03 26.17 5,582,141 +0.14(+0.52%)
Oct 06, 2017 26.04 26.06 25.92 26.03 5,122,252 -0.24(-0.91%)
Oct 05, 2017 26.23 26.36 26.22 26.27 4,526,901 -0.03(-0.10%)
Oct 04, 2017 26.25 26.39 26.18 26.30 6,408,905 -0.03(-0.13%)
Oct 03, 2017 26.14 26.41 26.14 26.33 7,407,284 +0.21(+0.81%)
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.