BP Plc ADR (NY: BP )

33.19 +0.76 (+2.33%)
Streaming Delayed Price Updated: 12:07 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.55 32.61 32.33 32.41 8,876,313 +0.53(+1.65%)
Apr 29, 2019 31.73 32.07 31.66 31.88 8,863,177 -0.21(-0.67%)
Apr 26, 2019 32.28 32.31 31.87 32.10 7,355,524 -0.48(-1.48%)
Apr 25, 2019 32.47 32.75 32.41 32.58 3,956,008 -0.13(-0.39%)
Apr 24, 2019 33.12 33.12 32.66 32.70 8,082,093 -0.66(-1.98%)
Apr 23, 2019 33.50 33.56 33.36 33.36 6,511,345 -0.01(-0.04%)
Apr 22, 2019 33.16 33.46 33.13 33.38 5,366,214 +0.48(+1.46%)
Apr 18, 2019 33.06 33.09 32.77 32.90 4,968,858 -0.17(-0.52%)
Apr 17, 2019 33.20 33.20 33.00 33.07 5,544,791 +0.10(+0.31%)
Apr 16, 2019 33.05 33.09 32.89 32.96 4,181,632 -0.14(-0.43%)
Apr 15, 2019 33.26 33.28 33.04 33.10 4,425,672 +0.00(+0.00%)
Apr 12, 2019 33.41 33.41 33.08 33.10 7,836,986 -0.15(-0.45%)
Apr 11, 2019 33.36 33.36 33.07 33.25 6,127,494 -0.13(-0.38%)
Apr 10, 2019 33.44 33.61 33.35 33.38 5,525,373 +0.04(+0.11%)
Apr 09, 2019 33.44 33.47 33.26 33.34 4,801,359 -0.18(-0.53%)
Apr 08, 2019 33.30 33.63 33.28 33.52 9,421,452 +0.52(+1.57%)
Apr 05, 2019 32.87 33.05 32.78 33.00 5,784,564 +0.28(+0.86%)
Apr 04, 2019 32.76 32.78 32.51 32.72 3,853,459 -0.06(-0.18%)
Apr 03, 2019 32.96 32.96 32.66 32.78 5,580,150 +0.00(+0.00%)
Apr 02, 2019 32.80 32.96 32.68 32.78 8,479,352 +0.10(+0.32%)
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.