BP Plc ADR (NY: BP )

33.16 +0.73 (+2.25%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.04 29.07 28.91 29.06 8,371,674 -0.26(-0.90%)
Nov 27, 2019 29.61 29.65 29.26 29.32 12,585,454 -0.28(-0.94%)
Nov 26, 2019 29.74 29.74 29.49 29.60 9,142,931 -0.40(-1.32%)
Nov 25, 2019 29.91 30.03 29.87 30.00 7,426,223 +0.06(+0.21%)
Nov 22, 2019 30.10 30.16 29.82 29.94 8,336,521 -0.03(-0.10%)
Nov 21, 2019 29.98 30.03 29.81 29.97 9,577,638 +0.06(+0.21%)
Nov 20, 2019 29.87 30.02 29.63 29.91 8,711,307 -0.11(-0.36%)
Nov 19, 2019 30.50 30.50 30.00 30.02 7,162,704 -0.32(-1.05%)
Nov 18, 2019 30.39 30.42 30.26 30.33 5,264,237 -0.12(-0.38%)
Nov 15, 2019 30.33 30.54 30.31 30.45 4,742,498 +0.18(+0.59%)
Nov 14, 2019 30.49 30.52 30.20 30.27 6,162,685 -0.18(-0.59%)
Nov 13, 2019 30.50 30.59 30.38 30.45 6,502,194 +0.06(+0.20%)
Nov 12, 2019 30.57 30.68 30.31 30.39 8,697,645 -0.02(-0.05%)
Nov 11, 2019 30.13 30.42 30.10 30.40 14,875,946 -0.03(-0.10%)
Nov 08, 2019 30.40 30.49 30.16 30.43 8,979,971 -0.10(-0.33%)
Nov 07, 2019 30.60 30.66 30.46 30.54 14,962,633 +0.42(+1.38%)
Nov 06, 2019 30.40 30.46 30.06 30.12 11,471,583 -0.33(-1.08%)
Nov 05, 2019 30.59 30.59 30.30 30.45 12,398,696 +0.36(+1.19%)
Nov 04, 2019 30.17 30.34 30.07 30.09 14,389,287 +0.50(+1.71%)
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.