BP Plc ADR (NY: BP )

37.65 +0.19 (+0.51%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.94 23.91 23.67 23.80 6,999,914 -0.14(-0.60%)
Jun 29, 2017 24.22 24.24 23.91 23.94 5,162,000 -0.28(-1.16%)
Jun 28, 2017 24.21 24.34 24.16 24.22 7,055,272 +0.08(+0.34%)
Jun 27, 2017 24.12 24.30 24.06 24.14 7,178,431 +0.19(+0.77%)
Jun 26, 2017 24.06 24.10 23.94 23.95 5,478,496 +0.03(+0.11%)
Jun 23, 2017 23.75 23.98 23.72 23.93 5,098,122 +0.16(+0.69%)
Jun 22, 2017 23.79 23.90 23.70 23.76 7,224,262 -0.03(-0.14%)
Jun 21, 2017 23.87 24.02 23.70 23.80 10,338,190 -0.23(-0.94%)
Jun 20, 2017 24.25 24.25 23.89 24.02 12,764,424 -0.73(-2.94%)
Jun 19, 2017 24.72 24.90 24.70 24.75 8,830,685 +0.03(+0.11%)
Jun 16, 2017 24.48 24.74 24.43 24.72 7,489,696 +0.52(+2.16%)
Jun 15, 2017 24.03 24.26 24.00 24.20 10,841,123 -0.09(-0.37%)
Jun 14, 2017 24.70 24.70 24.21 24.29 8,597,101 -0.45(-1.83%)
Jun 13, 2017 24.64 24.76 24.57 24.74 6,383,773 +0.15(+0.61%)
Jun 12, 2017 24.74 24.80 24.51 24.59 6,468,536 -0.01(-0.06%)
Jun 09, 2017 24.30 24.63 24.29 24.61 8,528,014 +0.29(+1.19%)
Jun 08, 2017 24.26 24.42 24.25 24.32 6,176,871 -0.01(-0.03%)
Jun 07, 2017 24.61 24.68 24.28 24.32 13,650,653 -0.56(-2.26%)
Jun 06, 2017 24.62 24.90 24.57 24.89 6,328,998 +0.11(+0.44%)
Jun 05, 2017 24.66 24.82 24.65 24.78 5,986,255 +0.12(+0.47%)
Jun 02, 2017 24.72 24.72 24.51 24.66 9,446,611 -0.23(-0.91%)
Jun 01, 2017 24.89 25.05 24.82 24.89 9,447,616 +0.06(+0.25%)
May 31, 2017 25.00 25.05 24.74 24.83 11,424,114 -0.08(-0.33%)
May 30, 2017 25.06 25.06 24.89 24.91 10,270,842 -0.10(-0.38%)
May 26, 2017 25.04 25.09 24.94 25.00 5,197,454 +0.01(+0.03%)
May 25, 2017 25.23 25.41 24.92 25.00 12,784,516 -0.34(-1.36%)
May 24, 2017 25.35 25.48 25.29 25.34 9,062,415 -0.02(-0.08%)
May 23, 2017 25.44 25.50 25.34 25.36 6,300,550 -0.02(-0.08%)
May 22, 2017 25.54 25.54 25.31 25.38 9,220,080 +0.01(+0.05%)
May 19, 2017 25.38 25.48 25.29 25.37 9,505,872 +0.30(+1.18%)
May 18, 2017 24.93 25.20 24.79 25.07 15,794,575 +0.23(+0.94%)
May 17, 2017 25.05 25.14 24.84 24.84 13,980,134 -0.05(-0.19%)
May 16, 2017 24.89 25.05 24.85 24.89 14,257,741 +0.36(+1.48%)
May 15, 2017 24.79 24.79 24.48 24.52 12,793,681 +0.22(+0.90%)
May 12, 2017 24.19 24.38 24.19 24.30 6,960,918 +0.12(+0.51%)
May 11, 2017 24.11 24.24 24.05 24.18 9,713,119 +0.14(+0.57%)
May 10, 2017 24.20 24.26 24.04 24.04 8,298,476 +0.18(+0.75%)
May 09, 2017 23.93 23.97 23.80 23.86 10,037,269 -0.05(-0.23%)
May 08, 2017 23.84 23.95 23.74 23.92 8,016,804 +0.09(+0.37%)
May 05, 2017 23.41 23.84 23.37 23.83 10,166,572 +0.66(+2.86%)
May 04, 2017 23.24 23.27 23.10 23.17 7,731,823 -0.25(-1.07%)
May 03, 2017 23.36 23.49 23.25 23.42 8,366,231 -0.04(-0.17%)
May 02, 2017 23.51 23.75 23.41 23.46 12,830,819 +0.29(+1.25%)
May 01, 2017 23.18 23.35 23.13 23.17 8,130,168 +0.00(+0.00%)
Apr 28, 2017 23.18 23.29 23.13 23.17 6,306,972 -0.05(-0.23%)
Apr 27, 2017 23.30 23.31 23.02 23.22 8,716,888 -0.18(-0.75%)
Apr 26, 2017 23.34 23.64 23.31 23.40 9,195,139 +0.00(+0.00%)
Apr 25, 2017 23.32 23.42 23.28 23.40 6,560,219 +0.14(+0.61%)
Apr 24, 2017 23.22 23.33 23.17 23.26 7,377,285 +0.30(+1.32%)
Apr 21, 2017 22.97 23.03 22.84 22.95 8,054,730 -0.10(-0.44%)
Apr 20, 2017 23.11 23.22 23.05 23.05 8,426,772 +0.01(+0.03%)
Apr 19, 2017 23.37 23.41 22.99 23.05 10,491,253 -0.36(-1.53%)
Apr 18, 2017 23.45 23.59 23.26 23.41 9,727,816 -0.24(-1.03%)
Apr 17, 2017 23.59 23.67 23.43 23.65 7,825,434 +0.03(+0.11%)
Apr 13, 2017 23.82 23.93 23.58 23.62 13,193,867 -0.31(-1.30%)
Apr 12, 2017 23.90 24.09 23.83 23.93 9,755,437 +0.05(+0.23%)
Apr 11, 2017 23.69 23.90 23.57 23.88 11,348,558 +0.19(+0.80%)
Apr 10, 2017 23.50 23.70 23.49 23.69 7,513,070 +0.16(+0.69%)
Apr 07, 2017 23.51 23.62 23.47 23.53 6,201,793 +0.08(+0.35%)
Apr 06, 2017 23.34 23.58 23.31 23.45 8,700,450 +0.09(+0.40%)
Apr 05, 2017 23.66 23.81 23.34 23.35 10,931,468 -0.13(-0.57%)
Apr 04, 2017 23.30 23.49 23.17 23.49 7,951,161 +0.26(+1.13%)
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.