BP Plc ADR (NY: BP )

32.68 +0.13 (+0.40%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.00 18.08 17.65 17.88 13,730,796 -0.32(-1.78%)
Jul 30, 2020 18.50 18.58 18.04 18.21 12,747,903 -0.63(-3.36%)
Jul 29, 2020 18.63 18.85 18.54 18.84 8,199,344 +0.32(+1.75%)
Jul 28, 2020 18.62 18.81 18.51 18.51 13,175,921 -0.26(-1.38%)
Jul 27, 2020 18.65 18.77 18.52 18.77 9,004,458 +0.17(+0.92%)
Jul 24, 2020 18.64 18.87 18.59 18.60 13,457,282 -0.24(-1.25%)
Jul 23, 2020 18.75 18.92 18.68 18.84 11,178,730 -0.19(-0.98%)
Jul 22, 2020 19.16 19.19 18.86 19.02 10,080,932 -0.52(-2.66%)
Jul 21, 2020 18.99 19.86 18.94 19.54 16,779,122 +0.93(+5.01%)
Jul 20, 2020 18.85 19.00 18.59 18.61 9,412,422 -0.25(-1.33%)
Jul 17, 2020 19.21 19.23 18.83 18.86 11,139,624 -0.38(-1.98%)
Jul 16, 2020 19.26 19.47 19.15 19.24 10,261,284 -0.07(-0.38%)
Jul 15, 2020 19.22 19.36 19.07 19.32 13,234,744 +0.43(+2.28%)
Jul 14, 2020 18.26 18.91 18.19 18.89 11,552,937 +0.67(+3.65%)
Jul 13, 2020 18.38 18.56 18.17 18.22 12,746,481 +0.00(+0.00%)
Jul 10, 2020 17.90 18.24 17.87 18.22 15,829,051 +0.33(+1.86%)
Jul 09, 2020 18.58 18.62 17.87 17.89 15,833,748 -0.90(-4.79%)
Jul 08, 2020 18.68 18.95 18.58 18.79 8,545,289 +0.11(+0.61%)
Jul 07, 2020 19.02 19.06 18.67 18.68 7,861,310 -0.50(-2.62%)
Jul 06, 2020 19.20 19.41 19.02 19.18 8,996,581 +0.19(+0.98%)
Jul 02, 2020 19.18 19.36 18.89 18.99 8,020,405 +0.16(+0.86%)
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.