BP Plc ADR (NY: BP )

37.70 +0.24 (+0.64%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 19.12 19.49 18.91 19.41 12,347,860 -0.13(-0.68%)
Jun 29, 2020 19.41 19.69 19.26 19.54 12,812,969 +0.60(+3.16%)
Jun 26, 2020 19.46 19.49 18.86 18.95 11,014,094 -0.62(-3.15%)
Jun 25, 2020 19.13 19.56 19.04 19.56 9,328,435 +0.30(+1.56%)
Jun 24, 2020 19.78 19.78 19.15 19.26 11,275,130 -0.86(-4.26%)
Jun 23, 2020 20.34 20.37 20.07 20.12 10,859,861 +0.25(+1.26%)
Jun 22, 2020 19.73 19.98 19.63 19.87 10,743,946 +0.17(+0.84%)
Jun 19, 2020 20.15 20.19 19.61 19.70 12,238,376 -0.02(-0.08%)
Jun 18, 2020 19.51 19.84 19.37 19.72 10,611,697 -0.01(-0.04%)
Jun 17, 2020 20.31 20.37 19.73 19.73 14,574,108 -0.71(-3.46%)
Jun 16, 2020 20.78 20.98 20.15 20.44 17,235,590 +0.16(+0.78%)
Jun 15, 2020 19.54 20.47 19.34 20.28 15,300,001 -0.32(-1.58%)
Jun 12, 2020 20.81 21.01 20.15 20.60 14,085,792 +0.57(+2.83%)
Jun 11, 2020 20.88 21.13 20.00 20.04 17,744,738 -1.92(-8.76%)
Jun 10, 2020 22.38 22.47 21.88 21.96 11,671,589 -0.80(-3.51%)
Jun 09, 2020 22.92 22.97 22.50 22.76 14,294,625 -0.87(-3.66%)
Jun 08, 2020 23.68 23.78 23.19 23.62 16,207,839 +0.56(+2.42%)
Jun 05, 2020 22.68 23.26 22.68 23.07 22,100,510 +1.68(+7.86%)
Jun 04, 2020 21.33 21.51 21.02 21.38 10,388,913 -0.17(-0.81%)
Jun 03, 2020 21.37 21.64 21.27 21.56 14,794,398 +0.79(+3.81%)
Jun 02, 2020 20.58 20.80 20.49 20.77 15,717,308 +0.92(+4.66%)
Jun 01, 2020 19.27 19.90 19.15 19.84 12,923,880 +0.58(+3.03%)
May 29, 2020 19.03 19.34 18.91 19.26 12,262,884 -0.10(-0.52%)
May 28, 2020 19.81 19.83 19.32 19.36 10,427,177 -0.56(-2.80%)
May 27, 2020 20.06 20.13 19.54 19.92 11,461,387 +0.56(+2.88%)
May 26, 2020 19.44 19.51 19.27 19.36 12,113,030 +0.23(+1.22%)
May 22, 2020 19.13 19.17 18.77 19.13 9,542,577 -0.33(-1.71%)
May 21, 2020 19.75 19.91 19.24 19.46 12,782,313 -0.20(-1.02%)
May 20, 2020 19.60 19.74 19.43 19.66 12,610,460 +0.59(+3.10%)
May 19, 2020 19.73 19.73 19.07 19.07 17,083,866 -0.50(-2.55%)
May 18, 2020 19.40 19.88 19.39 19.57 20,110,820 +1.41(+7.75%)
May 15, 2020 18.14 18.53 18.00 18.16 13,408,118 -0.27(-1.45%)
May 14, 2020 18.10 18.55 17.64 18.43 12,917,039 -0.27(-1.42%)
May 13, 2020 19.22 19.28 18.41 18.70 12,719,163 -0.50(-2.60%)
May 12, 2020 19.75 19.84 19.20 19.20 12,187,916 -0.37(-1.87%)
May 11, 2020 19.62 19.74 19.47 19.56 8,361,385 -0.44(-2.21%)
May 08, 2020 20.00 20.03 19.74 20.00 9,868,620 +0.50(+2.56%)
May 07, 2020 19.74 19.92 19.41 19.50 12,485,942 +0.39(+2.04%)
May 06, 2020 19.58 19.62 19.07 19.11 13,704,062 -0.24(-1.22%)
May 05, 2020 19.80 20.05 19.29 19.35 16,721,210 +0.50(+2.67%)
May 04, 2020 18.38 18.94 18.26 18.85 17,532,382 +0.34(+1.84%)
May 01, 2020 18.58 18.81 18.34 18.51 16,623,039 -0.79(-4.08%)
Apr 30, 2020 19.65 19.70 19.13 19.29 22,888,722 -1.32(-6.41%)
Apr 29, 2020 20.35 20.65 20.28 20.61 15,346,984 +1.03(+5.26%)
Apr 28, 2020 19.43 19.86 19.27 19.58 14,686,657 -0.12(-0.62%)
Apr 27, 2020 18.76 19.78 18.51 19.71 19,734,696 +0.75(+3.93%)
Apr 24, 2020 19.12 19.31 18.68 18.96 16,247,026 +0.01(+0.04%)
Apr 23, 2020 18.99 19.37 18.85 18.95 17,986,966 +0.04(+0.21%)
Apr 22, 2020 18.63 18.99 18.42 18.91 18,370,250 +1.37(+7.81%)
Apr 21, 2020 17.46 17.98 17.25 17.54 29,278,536 -0.58(-3.18%)
Apr 20, 2020 18.04 18.64 17.97 18.12 22,315,880 -0.88(-4.61%)
Apr 17, 2020 18.28 19.01 18.22 18.99 18,354,082 +1.28(+7.23%)
Apr 16, 2020 18.00 18.08 17.61 17.71 24,480,950 -0.80(-4.33%)
Apr 15, 2020 18.90 18.94 18.30 18.51 29,139,896 -1.30(-6.55%)
Apr 14, 2020 19.86 20.11 19.58 19.81 15,198,371 -0.38(-1.89%)
Apr 13, 2020 20.61 20.62 19.91 20.19 12,866,995 +0.01(+0.04%)
Apr 09, 2020 20.53 20.65 19.71 20.18 31,729,320 -0.40(-1.93%)
Apr 08, 2020 20.02 20.67 19.88 20.58 17,251,466 +0.48(+2.38%)
Apr 07, 2020 20.48 21.03 19.93 20.10 23,406,746 -0.20(-1.00%)
Apr 06, 2020 20.03 20.42 19.72 20.31 18,381,768 +0.27(+1.33%)
Apr 03, 2020 20.64 20.79 19.54 20.04 22,778,282 -1.06(-5.03%)
Apr 02, 2020 21.05 22.33 20.31 21.10 43,129,956 +1.35(+6.81%)
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.