BP Plc ADR (NY: BP )

33.17 +0.74 (+2.30%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 24.17 24.17 24.17 0 -0.01(-0.05%)
Dec 29, 2016 24.24 24.27 24.14 24.18 7,756,464 +0.10(+0.40%)
Dec 28, 2016 24.13 24.23 24.04 24.08 9,485,972 +0.09(+0.38%)
Dec 27, 2016 23.99 24.07 23.98 23.99 5,761,801 +0.06(+0.24%)
Dec 23, 2016 23.94 23.94 23.94 0 +0.07(+0.30%)
Dec 22, 2016 23.91 24.03 23.85 23.86 11,737,644 +0.08(+0.35%)
Dec 21, 2016 23.83 23.87 23.71 23.78 6,867,204 +0.17(+0.71%)
Dec 20, 2016 23.70 23.79 23.59 23.61 6,735,194 -0.03(-0.11%)
Dec 19, 2016 23.68 23.78 23.63 23.64 7,086,752 -0.02(-0.08%)
Dec 16, 2016 23.41 23.75 23.37 23.66 8,532,902 +0.48(+2.06%)
Dec 15, 2016 22.91 23.24 22.83 23.18 7,871,496 -0.11(-0.47%)
Dec 14, 2016 23.75 23.85 23.28 23.29 8,810,540 -0.50(-2.09%)
Dec 13, 2016 23.86 23.88 23.53 23.79 11,605,893 +0.18(+0.77%)
Dec 12, 2016 23.67 23.80 23.55 23.61 13,015,068 +0.32(+1.39%)
Dec 09, 2016 23.37 23.41 23.28 23.28 7,165,728 -0.12(-0.50%)
Dec 08, 2016 23.31 23.42 23.19 23.40 7,896,980 +0.19(+0.84%)
Dec 07, 2016 23.22 23.26 23.06 23.21 9,289,852 +0.21(+0.90%)
Dec 06, 2016 23.07 23.08 22.85 23.00 8,331,736 +0.06(+0.25%)
Dec 05, 2016 22.99 23.14 22.94 22.94 7,283,427 +0.00(+0.00%)
Dec 02, 2016 22.92 23.15 22.82 22.94 8,051,697 +0.06(+0.25%)
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.