BP Plc ADR (NY: BP )

37.70 +0.24 (+0.64%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 28.48 28.61 28.15 28.40 14,379,240 +0.73(+2.65%)
Oct 30, 2017 27.52 27.75 27.50 27.66 12,380,326 +0.36(+1.33%)
Oct 27, 2017 27.06 27.35 26.97 27.30 7,507,604 +0.31(+1.16%)
Oct 26, 2017 27.07 27.09 26.94 26.99 4,402,826 -0.10(-0.36%)
Oct 25, 2017 27.26 27.30 26.89 27.08 5,764,404 -0.15(-0.54%)
Oct 24, 2017 27.22 27.39 27.18 27.23 4,678,298 +0.15(+0.54%)
Oct 23, 2017 27.12 27.20 27.02 27.08 6,787,320 +0.03(+0.10%)
Oct 20, 2017 27.13 27.25 26.99 27.06 5,967,061 +0.00(+0.00%)
Oct 19, 2017 26.98 27.23 26.97 27.06 6,671,572 +0.02(+0.08%)
Oct 18, 2017 27.03 27.09 26.84 27.04 8,221,951 +0.02(+0.08%)
Oct 17, 2017 27.25 27.31 26.99 27.01 7,723,204 -0.35(-1.28%)
Oct 16, 2017 27.36 27.48 27.30 27.36 4,161,090 +0.06(+0.23%)
Oct 13, 2017 27.45 27.56 27.30 27.30 5,137,464 +0.06(+0.23%)
Oct 12, 2017 27.04 27.24 26.98 27.24 7,050,146 +0.11(+0.41%)
Oct 11, 2017 27.15 27.19 26.97 27.13 4,727,785 +0.03(+0.10%)
Oct 10, 2017 27.04 27.23 27.03 27.10 4,814,827 +0.24(+0.91%)
Oct 09, 2017 26.71 26.94 26.71 26.85 5,440,107 +0.14(+0.52%)
Oct 06, 2017 26.72 26.75 26.60 26.71 4,991,919 -0.24(-0.91%)
Oct 05, 2017 26.92 27.05 26.91 26.96 4,411,717 -0.03(-0.10%)
Oct 04, 2017 26.93 27.08 26.87 26.99 6,245,834 -0.04(-0.13%)
Oct 03, 2017 26.82 27.10 26.82 27.02 7,218,810 +0.22(+0.81%)
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.