BP Plc ADR (NY: BP )

33.17 +0.74 (+2.30%)
Streaming Delayed Price Updated: 11:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.57 27.68 27.30 27.67 11,318,127 +0.25(+0.91%)
Nov 29, 2017 27.52 27.61 27.31 27.42 6,748,908 -0.13(-0.48%)
Nov 28, 2017 27.50 27.62 27.46 27.55 6,976,724 +0.27(+0.99%)
Nov 27, 2017 27.64 27.26 27.28 7,198,742 -0.37(-1.35%)
Nov 24, 2017 27.58 27.71 27.56 27.66 3,504,944 +0.19(+0.68%)
Nov 22, 2017 27.32 27.50 27.29 27.47 6,904,263 +0.45(+1.66%)
Nov 21, 2017 27.25 27.31 26.99 27.02 6,051,440 +0.09(+0.33%)
Nov 20, 2017 26.99 27.08 26.92 26.93 4,519,412 -0.06(-0.23%)
Nov 17, 2017 26.89 27.04 26.83 26.99 4,757,280 +0.22(+0.83%)
Nov 16, 2017 26.95 26.96 26.76 26.77 5,135,781 -0.22(-0.82%)
Nov 15, 2017 27.08 27.13 26.89 26.99 6,001,601 -0.36(-1.31%)
Nov 14, 2017 27.48 27.49 27.30 27.35 5,792,460 -0.19(-0.68%)
Nov 13, 2017 27.59 27.75 27.50 27.54 5,787,645 -0.29(-1.04%)
Nov 10, 2017 28.03 28.03 27.66 27.83 4,514,674 -0.29(-1.03%)
Nov 09, 2017 28.06 28.15 27.95 28.12 6,980,936 -0.06(-0.20%)
Nov 08, 2017 28.00 28.18 27.89 28.17 7,898,278 -0.05(-0.19%)
Nov 07, 2017 28.28 28.28 28.06 28.23 6,921,812 +0.05(+0.17%)
Nov 06, 2017 27.59 28.21 27.59 28.18 9,188,412 +0.58(+2.10%)
Nov 03, 2017 27.58 27.67 27.46 27.60 4,700,974 -0.07(-0.27%)
Nov 02, 2017 27.51 27.72 27.50 27.68 6,566,813 -0.06(-0.22%)
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.