BP Plc ADR (NY: BP )

32.55 -0.21 (-0.66%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.05 19.41 18.91 19.41 14,705,801 +0.29(+1.51%)
Jan 28, 2016 19.23 19.25 18.77 19.12 18,825,358 +0.73(+3.94%)
Jan 27, 2016 18.18 18.76 18.08 18.39 16,178,381 -0.04(-0.19%)
Jan 26, 2016 18.18 18.53 18.06 18.43 16,039,443 +0.76(+4.31%)
Jan 25, 2016 17.85 18.09 17.66 17.67 13,373,661 -0.53(-2.90%)
Jan 22, 2016 18.35 18.51 18.02 18.20 24,878,558 +0.53(+3.02%)
Jan 21, 2016 17.09 17.76 16.98 17.66 16,538,947 +0.60(+3.51%)
Jan 20, 2016 17.10 17.28 16.52 17.06 25,145,368 -0.28(-1.59%)
Jan 19, 2016 17.74 17.81 17.10 17.34 15,589,681 -0.14(-0.82%)
Jan 15, 2016 17.56 17.48 17.48 17.48 19,532,718 -1.00(-5.42%)
Jan 14, 2016 17.88 18.58 17.65 18.48 24,564,540 +1.23(+7.16%)
Jan 13, 2016 17.55 17.89 17.12 17.25 28,204,594 +0.07(+0.42%)
Jan 12, 2016 17.46 17.50 16.79 17.18 17,726,502 -0.11(-0.66%)
Jan 11, 2016 17.72 17.73 17.10 17.29 12,441,336 -0.04(-0.24%)
Jan 08, 2016 17.63 17.65 17.29 17.33 23,186,926 -0.31(-1.77%)
Jan 07, 2016 17.43 17.88 17.39 17.64 25,278,430 -0.52(-2.87%)
Jan 06, 2016 17.94 18.23 17.94 18.17 16,767,740 -0.38(-2.04%)
Jan 05, 2016 18.54 18.58 18.21 18.54 12,066,741 -0.08(-0.42%)
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.