BP Plc ADR (NY: BP )

33.10 +0.67 (+2.07%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 23.32 23.37 23.10 23.26 8,456,130 +0.01(+0.06%)
Jan 30, 2017 23.33 23.36 23.12 23.25 11,624,396 -0.40(-1.69%)
Jan 27, 2017 23.62 23.70 23.57 23.65 6,560,892 -0.10(-0.44%)
Jan 26, 2017 23.90 23.96 23.66 23.75 6,882,606 -0.19(-0.78%)
Jan 25, 2017 23.99 24.01 23.85 23.94 6,149,598 +0.08(+0.33%)
Jan 24, 2017 23.63 23.92 23.63 23.86 10,082,979 +0.19(+0.79%)
Jan 23, 2017 23.66 23.76 23.48 23.68 8,460,717 -0.14(-0.60%)
Jan 20, 2017 23.99 24.00 23.76 23.82 8,810,139 -0.04(-0.16%)
Jan 19, 2017 23.93 24.01 23.76 23.86 7,835,383 -0.13(-0.54%)
Jan 18, 2017 24.04 24.18 23.93 23.99 9,116,079 -0.22(-0.91%)
Jan 17, 2017 24.30 24.33 24.07 24.21 9,547,183 -0.14(-0.58%)
Jan 13, 2017 24.35 24.35 24.35 0 -0.06(-0.27%)
Jan 12, 2017 24.56 24.57 24.35 24.41 7,265,307 +0.14(+0.56%)
Jan 11, 2017 24.05 24.35 23.96 24.28 6,838,748 +0.28(+1.19%)
Jan 10, 2017 24.08 24.21 23.99 23.99 6,064,920 -0.13(-0.54%)
Jan 09, 2017 24.30 24.34 24.12 24.12 8,551,743 -0.39(-1.58%)
Jan 06, 2017 24.67 24.69 24.47 24.51 8,971,963 -0.43(-1.71%)
Jan 05, 2017 24.66 25.01 24.66 24.94 10,061,800 +0.18(+0.73%)
Jan 04, 2017 24.60 24.79 24.53 24.76 10,645,775 +0.19(+0.76%)
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.