BP Plc ADR (NY: BP )

37.67 +0.21 (+0.57%)
Streaming Delayed Price Updated: 2:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.81 29.83 29.66 29.82 8,157,990 -0.27(-0.90%)
Nov 27, 2019 30.39 30.43 30.03 30.09 12,264,215 -0.29(-0.94%)
Nov 26, 2019 30.51 30.52 30.26 30.38 8,909,561 -0.41(-1.32%)
Nov 25, 2019 30.70 30.82 30.65 30.79 7,236,671 +0.06(+0.21%)
Nov 22, 2019 30.89 30.95 30.60 30.72 8,123,734 -0.03(-0.10%)
Nov 21, 2019 30.76 30.82 30.59 30.75 9,333,172 +0.06(+0.21%)
Nov 20, 2019 30.65 30.81 30.41 30.69 8,488,954 -0.11(-0.36%)
Nov 19, 2019 31.30 31.30 30.79 30.80 6,979,879 -0.33(-1.05%)
Nov 18, 2019 31.18 31.22 31.05 31.13 5,129,869 -0.12(-0.38%)
Nov 15, 2019 31.12 31.34 31.10 31.25 4,621,447 +0.18(+0.59%)
Nov 14, 2019 31.29 31.32 30.99 31.06 6,005,384 -0.18(-0.59%)
Nov 13, 2019 31.30 31.39 31.18 31.25 6,336,228 +0.06(+0.20%)
Nov 12, 2019 31.37 31.49 31.10 31.18 8,475,641 -0.02(-0.05%)
Nov 11, 2019 30.92 31.22 30.89 31.20 14,496,242 -0.03(-0.10%)
Nov 08, 2019 31.20 31.28 30.95 31.23 8,750,760 -0.10(-0.33%)
Nov 07, 2019 31.40 31.46 31.26 31.34 14,580,717 +0.43(+1.38%)
Nov 06, 2019 31.20 31.26 30.85 30.91 11,178,771 -0.34(-1.08%)
Nov 05, 2019 31.39 31.39 31.09 31.25 12,082,219 +0.37(+1.19%)
Nov 04, 2019 30.96 31.14 30.86 30.88 14,022,000 +0.52(+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.