BP Plc ADR (NY: BP )

33.02 +0.59 (+1.82%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.59 22.70 22.54 22.58 6,471,639 -0.05(-0.23%)
Apr 27, 2017 22.71 22.72 22.44 22.63 8,944,474 -0.17(-0.75%)
Apr 26, 2017 22.74 23.03 22.71 22.80 9,435,211 +0.00(+0.00%)
Apr 25, 2017 22.73 22.82 22.69 22.80 6,731,497 +0.14(+0.61%)
Apr 24, 2017 22.63 22.74 22.58 22.67 7,569,895 +0.30(+1.32%)
Apr 21, 2017 22.39 22.44 22.26 22.37 8,265,028 -0.10(-0.44%)
Apr 20, 2017 22.52 22.63 22.46 22.47 8,646,783 +0.01(+0.03%)
Apr 19, 2017 22.77 22.81 22.40 22.46 10,765,166 -0.35(-1.53%)
Apr 18, 2017 22.86 22.99 22.67 22.81 9,981,797 -0.24(-1.03%)
Apr 17, 2017 22.99 23.07 22.84 23.05 8,029,746 +0.03(+0.11%)
Apr 13, 2017 23.21 23.32 22.98 23.02 13,538,341 -0.30(-1.30%)
Apr 12, 2017 23.29 23.48 23.22 23.32 10,010,139 +0.05(+0.23%)
Apr 11, 2017 23.09 23.29 22.97 23.27 11,644,853 +0.18(+0.80%)
Apr 10, 2017 22.90 23.09 22.90 23.09 7,709,226 +0.16(+0.69%)
Apr 07, 2017 22.92 23.02 22.87 22.93 6,363,713 +0.08(+0.35%)
Apr 06, 2017 22.75 22.98 22.72 22.85 8,927,607 +0.09(+0.40%)
Apr 05, 2017 23.06 23.20 22.74 22.76 11,216,874 -0.13(-0.57%)
Apr 04, 2017 22.71 22.90 22.58 22.89 8,158,755 +0.26(+1.13%)
Apr 03, 2017 22.76 22.78 22.38 22.63 8,162,665 -0.08(-0.35%)
Mar 31, 2017 22.67 22.72 22.59 22.71 7,349,264 +0.00(+0.00%)
Mar 30, 2017 22.74 22.77 22.60 22.71 8,998,883 +0.06(+0.26%)
Mar 29, 2017 22.29 22.70 22.27 22.65 8,161,325 +0.34(+1.50%)
Mar 28, 2017 22.22 22.41 22.18 22.32 8,912,245 +0.11(+0.50%)
Mar 27, 2017 22.12 22.27 22.09 22.20 5,174,279 -0.02(-0.09%)
Mar 24, 2017 22.29 22.31 22.20 22.22 6,822,413 -0.18(-0.82%)
Mar 23, 2017 22.30 22.55 22.28 22.41 7,879,709 +0.05(+0.21%)
Mar 22, 2017 22.36 22.43 22.24 22.36 7,574,407 -0.16(-0.73%)
Mar 21, 2017 22.70 22.72 22.43 22.53 8,517,168 +0.03(+0.15%)
Mar 20, 2017 22.55 22.53 22.41 22.49 6,153,973 -0.06(-0.26%)
Mar 17, 2017 22.58 22.63 22.48 22.55 6,949,251 +0.17(+0.76%)
Mar 16, 2017 22.42 22.46 22.27 22.38 10,835,080 +0.16(+0.71%)
Mar 15, 2017 22.10 22.27 22.02 22.22 13,583,063 +0.23(+1.05%)
Mar 14, 2017 22.20 22.20 21.90 21.99 13,249,899 -0.42(-1.88%)
Mar 13, 2017 22.44 22.56 22.34 22.42 11,831,514 -0.17(-0.76%)
Mar 10, 2017 22.66 22.73 22.49 22.59 31,289,196 +0.55(+2.48%)
Mar 09, 2017 21.86 22.04 21.78 22.04 10,734,922 +0.12(+0.57%)
Mar 08, 2017 22.20 22.27 21.88 21.92 10,232,986 -0.37(-1.65%)
Mar 07, 2017 22.40 22.40 22.26 22.28 6,380,784 -0.07(-0.29%)
Mar 06, 2017 22.32 22.41 22.27 22.35 7,572,042 -0.08(-0.35%)
Mar 03, 2017 22.45 22.53 22.40 22.43 8,046,347 -0.02(-0.09%)
Mar 02, 2017 22.49 22.61 22.43 22.45 8,167,120 -0.07(-0.32%)
Mar 01, 2017 22.60 22.67 22.50 22.52 11,258,309 +0.20(+0.91%)
Feb 28, 2017 22.31 22.40 22.27 22.32 11,264,991 -0.04(-0.18%)
Feb 27, 2017 22.17 22.40 22.12 22.36 13,062,389 +0.32(+1.43%)
Feb 24, 2017 22.09 22.14 21.99 22.04 9,362,402 -0.24(-1.06%)
Feb 23, 2017 22.32 22.43 22.23 22.28 10,519,686 +0.30(+1.35%)
Feb 22, 2017 22.06 22.17 21.96 21.98 9,127,077 -0.28(-1.24%)
Feb 21, 2017 22.40 22.44 22.20 22.26 12,441,913 +0.27(+1.23%)
Feb 17, 2017 21.99 21.99 21.99 0 -0.17(-0.77%)
Feb 16, 2017 22.30 22.44 22.13 22.16 11,412,246 -0.08(-0.36%)
Feb 15, 2017 22.24 22.30 22.18 22.24 11,665,210 -0.12(-0.53%)
Feb 14, 2017 22.36 22.38 22.22 22.36 12,412,767 -0.05(-0.23%)
Feb 13, 2017 22.35 22.45 22.32 22.41 10,669,960 +0.08(+0.38%)
Feb 10, 2017 22.40 22.44 22.27 22.32 9,883,569 +0.06(+0.26%)
Feb 09, 2017 22.26 22.57 22.25 22.27 13,805,766 +0.01(+0.03%)
Feb 08, 2017 22.09 22.28 21.98 22.26 12,873,140 +0.03(+0.15%)
Feb 07, 2017 22.48 22.56 22.08 22.23 27,593,848 -0.93(-4.02%)
Feb 06, 2017 23.15 23.22 23.05 23.16 9,041,141 -0.06(-0.28%)
Feb 03, 2017 23.22 23.38 23.14 23.22 7,842,791 +0.08(+0.36%)
Feb 02, 2017 23.19 23.26 22.98 23.14 11,821,391 -0.13(-0.56%)
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.