BP Plc ADR (NY: BP )

32.85 +0.42 (+1.31%)
Streaming Delayed Price Updated: 9:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.13 29.34 29.03 29.04 5,399,814 -0.21(-0.71%)
Sep 27, 2019 29.13 29.42 29.09 29.25 4,934,119 +0.01(+0.03%)
Sep 26, 2019 29.31 29.32 29.09 29.24 10,568,060 +0.06(+0.21%)
Sep 25, 2019 28.87 29.21 28.82 29.18 15,823,165 +0.03(+0.10%)
Sep 24, 2019 29.47 29.47 29.10 29.15 8,420,140 -0.48(-1.63%)
Sep 23, 2019 29.57 29.78 29.57 29.63 4,983,395 -0.18(-0.59%)
Sep 20, 2019 29.83 30.02 29.74 29.81 7,151,202 +0.23(+0.78%)
Sep 19, 2019 29.92 29.92 29.57 29.58 7,646,107 +0.08(+0.26%)
Sep 18, 2019 29.48 29.68 29.41 29.50 9,024,188 +0.08(+0.26%)
Sep 17, 2019 30.25 30.25 29.33 29.42 18,448,726 -0.66(-2.19%)
Sep 16, 2019 30.46 30.46 29.84 30.08 26,143,236 +1.13(+3.91%)
Sep 13, 2019 28.91 29.02 28.84 28.95 5,322,099 +0.15(+0.53%)
Sep 12, 2019 28.58 28.86 28.48 28.80 6,931,941 -0.10(-0.34%)
Sep 11, 2019 29.23 29.36 28.81 28.90 16,043,474 -0.03(-0.11%)
Sep 10, 2019 28.97 29.33 28.89 28.93 8,878,595 +0.26(+0.91%)
Sep 09, 2019 28.71 28.80 28.61 28.67 6,927,867 +0.04(+0.13%)
Sep 06, 2019 28.42 28.66 28.29 28.63 7,828,270 +0.06(+0.21%)
Sep 05, 2019 28.77 28.84 28.53 28.57 7,745,366 +0.05(+0.16%)
Sep 04, 2019 28.53 28.64 28.48 28.52 5,644,746 +0.28(+0.97%)
Sep 03, 2019 28.05 28.29 27.96 28.25 5,112,160 +0.00(+0.00%)
Aug 30, 2019 28.33 28.38 28.10 28.25 6,225,466 +0.00(+0.00%)
Aug 29, 2019 28.40 28.42 28.19 28.25 9,279,489 +0.09(+0.33%)
Aug 28, 2019 28.12 28.41 28.01 28.16 9,958,269 +0.18(+0.63%)
Aug 27, 2019 28.02 28.04 27.69 27.98 8,258,767 +0.23(+0.83%)
Aug 26, 2019 27.93 27.95 27.71 27.75 6,775,020 +0.07(+0.25%)
Aug 23, 2019 27.80 28.03 27.62 27.68 9,790,799 -0.24(-0.85%)
Aug 22, 2019 28.06 28.12 27.88 27.92 5,956,566 -0.18(-0.63%)
Aug 21, 2019 28.15 28.22 27.95 28.09 6,585,115 +0.23(+0.82%)
Aug 20, 2019 27.89 27.94 27.76 27.86 6,316,899 -0.31(-1.09%)
Aug 19, 2019 28.08 28.25 28.00 28.17 7,920,702 +0.43(+1.54%)
Aug 16, 2019 27.61 27.75 27.51 27.74 7,020,785 +0.18(+0.67%)
Aug 15, 2019 27.46 27.59 27.31 27.56 11,641,256 -0.16(-0.58%)
Aug 14, 2019 27.84 27.93 27.64 27.72 14,117,251 -0.72(-2.53%)
Aug 13, 2019 27.98 28.55 27.92 28.44 12,696,626 +0.42(+1.50%)
Aug 12, 2019 28.18 28.24 27.96 28.02 8,089,955 -0.12(-0.43%)
Aug 09, 2019 28.23 28.37 28.09 28.14 9,981,519 -0.28(-1.00%)
Aug 08, 2019 28.15 28.44 28.06 28.42 13,752,001 +0.19(+0.66%)
Aug 07, 2019 27.87 28.29 27.73 28.24 13,118,634 -0.05(-0.16%)
Aug 06, 2019 28.24 28.38 27.93 28.28 15,225,704 -0.04(-0.13%)
Aug 05, 2019 28.18 28.41 28.09 28.32 15,888,047 -0.62(-2.13%)
Aug 02, 2019 29.06 29.21 28.66 28.94 12,763,442 -0.39(-1.33%)
Aug 01, 2019 29.36 29.67 29.15 29.33 14,101,774 -0.56(-1.86%)
Jul 31, 2019 30.24 30.25 29.64 29.88 8,909,783 -0.19(-0.63%)
Jul 30, 2019 29.88 30.24 29.80 30.07 11,151,393 +0.68(+2.30%)
Jul 29, 2019 29.39 29.45 29.12 29.39 16,813,548 +0.08(+0.28%)
Jul 26, 2019 29.37 29.41 29.22 29.31 13,158,813 -0.01(-0.03%)
Jul 25, 2019 29.54 29.55 29.30 29.32 8,794,722 -0.11(-0.38%)
Jul 24, 2019 29.57 29.73 29.38 29.43 11,725,276 -0.25(-0.84%)
Jul 23, 2019 29.92 29.94 29.66 29.68 8,954,682 +0.09(+0.31%)
Jul 22, 2019 29.58 29.68 29.44 29.59 9,185,964 +0.09(+0.31%)
Jul 19, 2019 29.36 29.52 29.28 29.50 11,456,976 +0.29(+1.00%)
Jul 18, 2019 29.33 29.45 29.07 29.21 17,660,996 -0.33(-1.12%)
Jul 17, 2019 29.88 29.99 29.48 29.54 17,730,446 -0.70(-2.31%)
Jul 16, 2019 30.44 30.54 30.19 30.24 9,463,527 -0.36(-1.18%)
Jul 15, 2019 30.87 30.89 30.54 30.60 7,897,230 -0.39(-1.26%)
Jul 12, 2019 30.92 31.13 30.91 30.99 5,778,291 -0.05(-0.17%)
Jul 11, 2019 31.15 31.18 30.90 31.04 4,382,280 +0.05(+0.15%)
Jul 10, 2019 30.84 31.03 30.77 31.00 6,889,031 +0.20(+0.66%)
Jul 09, 2019 30.74 30.85 30.65 30.79 5,210,720 -0.10(-0.32%)
Jul 08, 2019 30.82 30.97 30.74 30.89 5,633,592 +0.04(+0.12%)
Jul 05, 2019 30.69 30.87 30.61 30.85 7,305,516 -0.25(-0.80%)
Jul 03, 2019 31.32 31.36 30.89 31.10 8,526,205 -0.38(-1.19%)
Jul 02, 2019 32.02 32.03 31.44 31.48 8,154,302 -0.17(-0.52%)
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.