BP Plc ADR (NY: BP )

37.70 +0.24 (+0.65%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.82 30.08 29.75 30.08 6,673,556 +0.11(+0.37%)
Dec 30, 2019 30.12 30.26 29.94 29.96 7,661,658 -0.21(-0.69%)
Dec 27, 2019 30.47 30.48 30.17 30.17 6,822,501 -0.10(-0.32%)
Dec 26, 2019 30.33 30.44 30.24 30.27 5,651,933 -0.05(-0.16%)
Dec 24, 2019 30.26 30.40 30.25 30.32 2,946,659 -0.06(-0.18%)
Dec 23, 2019 30.05 30.38 30.05 30.37 8,003,790 +0.21(+0.69%)
Dec 20, 2019 30.30 30.32 30.02 30.16 13,234,681 +0.16(+0.53%)
Dec 19, 2019 30.08 30.14 29.94 30.00 9,690,815 +0.00(+0.00%)
Dec 18, 2019 30.02 30.19 29.91 30.00 9,339,270 +0.05(+0.16%)
Dec 17, 2019 29.90 30.15 29.86 29.96 11,431,523 +0.12(+0.40%)
Dec 16, 2019 29.87 30.00 29.79 29.84 9,890,378 +0.40(+1.35%)
Dec 13, 2019 29.71 29.84 29.38 29.44 9,893,512 -0.02(-0.05%)
Dec 12, 2019 29.19 29.57 29.15 29.45 8,133,617 +0.32(+1.09%)
Dec 11, 2019 29.26 29.44 29.09 29.14 11,584,929 -0.36(-1.22%)
Dec 10, 2019 29.55 29.64 29.41 29.49 6,152,813 -0.07(-0.24%)
Dec 09, 2019 29.52 29.65 29.49 29.57 5,496,129 +0.01(+0.03%)
Dec 06, 2019 29.46 29.77 29.43 29.56 7,849,936 +0.35(+1.20%)
Dec 05, 2019 29.48 29.56 29.15 29.21 8,825,839 -0.33(-1.11%)
Dec 04, 2019 29.53 29.72 29.46 29.53 8,823,745 +0.19(+0.65%)
Dec 03, 2019 29.38 29.45 29.14 29.34 12,265,638 -0.39(-1.31%)
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.