BP Plc ADR (NY: BP )

33.16 +0.73 (+2.25%)
Streaming Delayed Price Updated: 12:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 28.14 28.17 27.86 28.06 16,119,987 -0.68(-2.35%)
Jan 30, 2020 28.60 28.79 28.35 28.73 13,635,228 -0.13(-0.46%)
Jan 29, 2020 29.05 29.13 28.84 28.87 7,195,061 -0.19(-0.64%)
Jan 28, 2020 29.19 29.21 29.03 29.05 10,536,430 -0.02(-0.08%)
Jan 27, 2020 29.14 29.27 28.98 29.08 10,224,552 -0.54(-1.81%)
Jan 24, 2020 29.63 29.67 29.51 29.61 8,294,028 -0.05(-0.18%)
Jan 23, 2020 29.34 29.67 29.28 29.67 10,544,053 +0.25(+0.84%)
Jan 22, 2020 29.61 29.64 29.29 29.42 10,128,549 -0.34(-1.15%)
Jan 21, 2020 29.90 29.91 29.74 29.76 9,012,742 -0.35(-1.16%)
Jan 17, 2020 30.24 30.24 30.06 30.11 7,483,309 -0.05(-0.18%)
Jan 16, 2020 30.27 30.34 30.14 30.16 6,893,539 +0.10(+0.34%)
Jan 15, 2020 30.09 30.14 29.98 30.06 6,225,388 -0.09(-0.28%)
Jan 14, 2020 30.04 30.18 29.96 30.15 7,068,801 +0.02(+0.05%)
Jan 13, 2020 29.99 30.18 29.87 30.13 7,892,621 +0.05(+0.15%)
Jan 10, 2020 30.27 30.31 30.09 30.09 7,337,158 -0.17(-0.56%)
Jan 09, 2020 30.09 30.26 29.83 30.26 8,558,878 +0.10(+0.33%)
Jan 08, 2020 30.47 30.51 29.96 30.16 12,021,585 -0.47(-1.52%)
Jan 07, 2020 30.57 30.65 30.29 30.62 16,089,148 -0.33(-1.05%)
Jan 06, 2020 30.82 31.13 30.80 30.95 19,433,530 +0.79(+2.63%)
Jan 03, 2020 29.88 30.36 29.87 30.16 18,030,120 +0.54(+1.81%)
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.