BP Plc ADR (NY: BP )

32.98 +0.55 (+1.70%)
Streaming Delayed Price Updated: 10:16 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 20.94 21.00 20.72 20.75 9,353,830 -0.14(-0.66%)
Nov 27, 2015 20.88 20.95 20.83 20.88 4,752,714 -0.10(-0.46%)
Nov 25, 2015 20.89 20.98 20.98 20.98 8,706,232 +0.00(+0.00%)
Nov 24, 2015 20.67 21.03 20.67 20.98 10,797,670 +0.34(+1.66%)
Nov 23, 2015 20.61 20.78 20.55 20.64 8,600,071 -0.01(-0.03%)
Nov 20, 2015 20.99 21.09 20.64 20.64 8,791,261 -0.49(-2.33%)
Nov 19, 2015 21.06 21.21 20.98 21.14 9,705,393 +0.09(+0.43%)
Nov 18, 2015 20.87 21.06 20.73 21.05 12,379,661 +0.55(+2.69%)
Nov 17, 2015 20.71 20.76 20.43 20.49 8,045,840 -0.18(-0.87%)
Nov 16, 2015 20.02 20.69 20.02 20.67 9,723,237 +0.66(+3.30%)
Nov 13, 2015 19.93 20.14 19.72 20.01 8,023,871 -0.07(-0.36%)
Nov 12, 2015 20.30 20.42 20.00 20.09 10,198,518 -0.53(-2.59%)
Nov 11, 2015 20.85 20.90 20.60 20.62 7,732,306 -0.23(-1.09%)
Nov 10, 2015 20.76 20.99 20.70 20.85 7,866,653 -0.07(-0.32%)
Nov 09, 2015 21.07 21.22 20.80 20.91 9,553,000 -0.15(-0.71%)
Nov 06, 2015 21.00 21.21 20.85 21.06 9,760,705 -0.25(-1.18%)
Nov 05, 2015 21.52 21.70 21.30 21.32 10,701,488 -0.49(-2.23%)
Nov 04, 2015 22.18 22.21 21.64 21.80 14,829,249 -0.16(-0.74%)
Nov 03, 2015 21.45 22.14 21.43 21.96 16,860,740 +0.56(+2.62%)
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.