BP Plc ADR (NY: BP )

32.60 +0.05 (+0.15%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.27 17.30 16.40 16.40 23,324,380 -1.29(-7.30%)
Nov 27, 2020 17.57 17.79 17.54 17.69 11,742,184 -0.26(-1.45%)
Nov 25, 2020 18.01 18.11 17.74 17.95 16,880,754 -0.38(-2.06%)
Nov 24, 2020 18.17 18.53 18.01 18.32 28,199,980 +1.22(+7.10%)
Nov 23, 2020 16.92 17.12 16.83 17.11 16,632,544 +0.77(+4.72%)
Nov 20, 2020 16.33 16.43 16.24 16.34 10,480,177 -0.03(-0.21%)
Nov 19, 2020 16.14 16.43 16.05 16.37 17,132,844 -0.03(-0.15%)
Nov 18, 2020 16.90 16.99 16.39 16.40 17,800,726 -0.41(-2.44%)
Nov 17, 2020 16.40 16.87 16.21 16.81 20,798,988 +0.24(+1.47%)
Nov 16, 2020 16.74 16.76 16.36 16.56 21,856,282 +0.80(+5.11%)
Nov 13, 2020 15.46 15.81 15.43 15.76 13,762,420 +0.44(+2.84%)
Nov 12, 2020 15.52 15.85 15.25 15.32 21,494,142 -0.50(-3.18%)
Nov 11, 2020 16.45 16.46 15.73 15.83 27,700,850 -0.18(-1.15%)
Nov 10, 2020 16.20 16.20 15.87 16.01 44,064,116 +0.85(+5.64%)
Nov 09, 2020 15.49 15.72 15.07 15.16 60,217,728 +2.05(+15.60%)
Nov 06, 2020 13.27 13.45 13.08 13.11 20,923,850 -0.16(-1.20%)
Nov 05, 2020 13.31 13.44 13.22 13.27 16,944,360 +0.01(+0.10%)
Nov 04, 2020 13.26 13.45 13.02 13.26 19,148,380 -0.04(-0.31%)
Nov 03, 2020 13.60 13.63 13.22 13.30 25,705,026 +0.07(+0.50%)
Nov 02, 2020 13.00 13.33 12.76 13.23 22,305,768 +0.51(+4.01%)
Oct 30, 2020 12.62 12.74 12.53 12.72 27,525,194 +0.18(+1.44%)
Oct 29, 2020 12.31 12.57 12.11 12.54 34,415,460 +0.30(+2.42%)
Oct 28, 2020 12.33 12.57 12.21 12.25 33,752,368 -0.39(-3.12%)
Oct 27, 2020 12.85 12.86 12.62 12.64 26,989,940 -0.35(-2.66%)
Oct 26, 2020 13.17 13.18 12.85 12.99 23,295,846 -0.21(-1.56%)
Oct 23, 2020 13.37 13.42 13.05 13.19 18,679,936 -0.04(-0.31%)
Oct 22, 2020 12.84 13.26 12.81 13.23 22,343,918 +0.22(+1.71%)
Oct 21, 2020 13.17 13.20 13.01 13.01 16,330,448 -0.26(-1.98%)
Oct 20, 2020 13.25 13.36 13.17 13.27 17,129,390 +0.10(+0.75%)
Oct 19, 2020 13.32 13.52 13.16 13.18 18,054,258 -0.18(-1.35%)
Oct 16, 2020 13.30 13.50 13.18 13.36 21,632,126 -0.16(-1.16%)
Oct 15, 2020 13.13 13.52 13.04 13.51 22,642,130 -0.12(-0.90%)
Oct 14, 2020 13.58 13.83 13.57 13.64 15,846,091 -0.07(-0.54%)
Oct 13, 2020 13.95 13.97 13.64 13.71 21,592,516 -0.46(-3.25%)
Oct 12, 2020 14.14 14.20 14.02 14.17 16,122,588 -0.10(-0.69%)
Oct 09, 2020 14.53 14.58 14.23 14.27 14,041,160 -0.11(-0.74%)
Oct 08, 2020 14.10 14.39 14.10 14.38 17,610,342 +0.38(+2.70%)
Oct 07, 2020 13.89 14.04 13.76 14.00 16,667,320 +0.08(+0.59%)
Oct 06, 2020 14.31 14.43 13.87 13.91 19,581,510 -0.21(-1.51%)
Oct 05, 2020 13.95 14.16 13.86 14.13 15,445,649 +0.28(+2.02%)
Oct 02, 2020 13.49 13.90 13.46 13.85 24,622,280 +0.02(+0.12%)
Oct 01, 2020 14.01 14.09 13.77 13.83 22,095,688 -0.52(-3.61%)
Sep 30, 2020 14.56 14.63 14.26 14.35 19,692,604 -0.17(-1.19%)
Sep 29, 2020 14.75 14.76 14.44 14.52 18,217,894 -0.42(-2.81%)
Sep 28, 2020 14.98 15.07 14.88 14.94 17,586,958 +0.26(+1.79%)
Sep 25, 2020 14.67 14.73 14.50 14.68 17,672,754 -0.06(-0.39%)
Sep 24, 2020 14.93 14.93 14.56 14.74 20,328,886 -0.03(-0.22%)
Sep 23, 2020 15.34 15.37 14.74 14.77 14,770,187 -0.42(-2.76%)
Sep 22, 2020 15.48 15.60 15.07 15.19 12,585,232 +0.13(+0.87%)
Sep 21, 2020 15.05 15.13 14.88 15.06 20,675,142 -0.46(-2.97%)
Sep 18, 2020 15.81 15.87 15.51 15.52 23,623,128 -0.56(-3.48%)
Sep 17, 2020 16.17 16.27 15.97 16.08 19,269,378 -0.33(-2.00%)
Sep 16, 2020 16.23 16.64 16.07 16.41 17,815,848 +0.25(+1.53%)
Sep 15, 2020 16.39 16.57 16.13 16.16 15,570,553 -0.15(-0.91%)
Sep 14, 2020 16.54 16.54 16.27 16.31 11,837,236 -0.18(-1.10%)
Sep 11, 2020 16.48 16.64 16.30 16.49 12,570,540 +0.12(+0.75%)
Sep 10, 2020 16.90 16.93 16.35 16.36 16,903,014 -0.34(-2.02%)
Sep 09, 2020 16.99 17.02 16.66 16.70 13,915,324 +0.14(+0.84%)
Sep 08, 2020 16.74 16.82 16.41 16.56 16,779,764 -0.32(-1.90%)
Sep 04, 2020 17.24 17.26 16.69 16.88 14,119,272 -0.06(-0.34%)
Sep 03, 2020 16.93 17.33 16.85 16.94 15,955,236 +0.03(+0.19%)
Sep 02, 2020 17.01 17.10 16.86 16.91 15,540,447 -0.16(-0.96%)
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.