BP Plc ADR (NY: BP )

37.73 +0.27 (+0.73%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 33.34 33.61 33.26 33.26 5,816,238 -0.01(-0.02%)
Jun 28, 2018 33.08 33.40 32.92 33.27 6,377,207 +0.17(+0.51%)
Jun 27, 2018 33.38 33.64 33.05 33.10 14,592,919 +0.40(+1.23%)
Jun 26, 2018 32.77 32.86 32.42 32.70 11,439,840 +0.47(+1.47%)
Jun 25, 2018 32.73 32.78 32.09 32.23 8,589,360 -1.12(-3.36%)
Jun 22, 2018 33.38 33.64 33.29 33.35 12,191,267 +1.18(+3.67%)
Jun 21, 2018 32.50 32.52 32.14 32.17 6,886,136 -0.44(-1.34%)
Jun 20, 2018 32.92 32.94 32.42 32.61 8,133,813 -0.28(-0.86%)
Jun 19, 2018 32.75 32.94 32.61 32.89 6,284,398 -0.15(-0.44%)
Jun 18, 2018 32.81 33.21 32.80 33.04 7,113,093 +0.16(+0.49%)
Jun 15, 2018 33.83 32.80 32.88 10,372,161 -0.95(-2.82%)
Jun 14, 2018 33.88 34.18 33.76 33.83 7,735,378 +0.31(+0.93%)
Jun 13, 2018 33.50 33.67 33.36 33.52 11,194,925 -0.08(-0.24%)
Jun 12, 2018 34.03 34.08 33.37 33.60 15,270,114 -0.73(-2.12%)
Jun 11, 2018 34.21 34.47 34.12 34.33 5,105,673 +0.06(+0.17%)
Jun 08, 2018 34.47 34.52 34.00 34.27 6,520,347 -0.12(-0.34%)
Jun 07, 2018 34.22 34.66 34.08 34.39 14,415,756 +0.67(+1.99%)
Jun 06, 2018 33.60 33.72 7,342,985 -0.01(-0.02%)
Jun 05, 2018 33.51 33.88 33.40 33.72 7,602,231 +0.24(+0.72%)
Jun 04, 2018 33.75 33.84 33.45 33.48 6,947,889 +0.03(+0.09%)
Jun 01, 2018 33.64 33.66 33.37 33.45 6,651,794 +0.07(+0.22%)
May 31, 2018 33.40 33.51 33.21 33.38 8,079,715 +0.08(+0.24%)
May 30, 2018 33.13 33.44 32.96 33.30 10,732,319 +0.85(+2.63%)
May 29, 2018 32.19 32.55 32.10 32.45 10,225,656 +0.14(+0.43%)
May 25, 2018 32.31 32.31 32.31 0 -1.02(-3.06%)
May 24, 2018 33.27 33.47 33.08 33.33 10,868,307 -0.51(-1.51%)
May 23, 2018 33.61 33.88 33.44 33.84 10,804,536 -0.47(-1.36%)
May 22, 2018 34.51 34.75 34.19 34.31 10,953,538 -0.51(-1.46%)
May 21, 2018 34.52 34.85 34.52 34.82 7,428,537 +0.30(+0.87%)
May 18, 2018 34.46 34.56 34.35 34.52 5,870,272 +0.14(+0.40%)
May 17, 2018 34.25 34.51 34.19 34.38 9,893,577 +0.35(+1.03%)
May 16, 2018 34.09 34.11 33.83 34.03 6,679,249 -0.06(-0.17%)
May 15, 2018 33.88 34.23 33.71 34.09 9,813,529 +0.28(+0.84%)
May 14, 2018 33.91 34.08 33.72 33.80 6,545,204 +0.42(+1.24%)
May 11, 2018 33.45 33.54 33.36 33.39 4,518,322 -0.04(-0.11%)
May 10, 2018 33.45 33.53 33.18 33.42 10,696,850 -0.22(-0.65%)
May 09, 2018 33.07 33.69 33.05 33.64 15,068,453 +1.04(+3.20%)
May 08, 2018 32.36 32.69 32.06 32.60 10,766,012 -0.26(-0.79%)
May 07, 2018 32.84 33.36 32.78 32.86 12,808,681 +0.25(+0.77%)
May 04, 2018 32.23 32.72 32.17 32.61 7,829,766 +0.44(+1.36%)
May 03, 2018 32.07 32.19 31.73 32.17 8,198,625 +0.02(+0.07%)
May 02, 2018 32.23 32.40 32.10 32.15 6,947,921 -0.07(-0.22%)
May 01, 2018 32.34 32.44 32.04 32.22 10,254,319 +0.15(+0.47%)
Apr 30, 2018 31.52 32.19 31.51 32.07 10,232,253 +0.27(+0.84%)
Apr 27, 2018 31.86 32.00 31.69 31.80 6,193,825 -0.45(-1.40%)
Apr 26, 2018 32.18 32.28 32.11 32.26 9,388,382 +0.49(+1.54%)
Apr 25, 2018 31.53 31.81 31.25 31.77 9,431,050 -0.05(-0.16%)
Apr 24, 2018 31.78 32.23 31.68 31.82 15,954,748 +0.24(+0.75%)
Apr 23, 2018 31.36 31.60 31.23 31.58 6,248,077 +0.29(+0.94%)
Apr 20, 2018 31.13 31.40 31.05 31.28 5,910,923 -0.12(-0.39%)
Apr 19, 2018 31.44 31.64 31.30 31.41 6,725,224 +0.10(+0.32%)
Apr 18, 2018 31.18 31.43 31.14 31.31 12,102,656 +0.63(+2.06%)
Apr 17, 2018 30.75 30.80 30.62 30.67 6,233,188 -0.05(-0.16%)
Apr 16, 2018 30.75 30.87 30.53 30.72 5,908,535 -0.17(-0.56%)
Apr 13, 2018 30.75 31.03 30.75 30.90 6,226,795 -0.07(-0.23%)
Apr 12, 2018 30.91 31.10 30.78 30.97 4,820,761 +0.00(+0.00%)
Apr 11, 2018 30.95 31.12 30.85 30.97 8,217,231 +0.20(+0.65%)
Apr 10, 2018 30.49 30.92 30.49 30.77 12,570,890 +0.81(+2.69%)
Apr 09, 2018 29.94 30.18 29.77 29.96 8,245,784 -0.07(-0.24%)
Apr 06, 2018 30.38 30.49 29.85 30.03 12,597,744 -0.11(-0.38%)
Apr 05, 2018 29.75 30.27 29.72 30.15 9,817,413 +0.64(+2.17%)
Apr 04, 2018 29.23 29.51 29.18 29.51 10,158,076 +0.23(+0.79%)
Apr 03, 2018 29.21 29.30 28.80 29.28 8,133,499 +0.58(+2.00%)
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.