BP Plc ADR (NY: BP )

32.92 +0.49 (+1.51%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 22.59 22.70 22.54 22.58 6,471,105 -0.05(-0.23%)
Apr 27, 2017 22.71 22.72 22.44 22.63 8,943,736 -0.17(-0.75%)
Apr 26, 2017 22.75 23.04 22.72 22.81 9,434,432 +0.00(+0.00%)
Apr 25, 2017 22.73 22.83 22.69 22.81 6,730,942 +0.14(+0.61%)
Apr 24, 2017 22.63 22.74 22.58 22.67 7,569,271 +0.30(+1.32%)
Apr 21, 2017 22.39 22.44 22.26 22.37 8,264,346 -0.10(-0.44%)
Apr 20, 2017 22.52 22.63 22.46 22.47 8,646,070 +0.01(+0.03%)
Apr 19, 2017 22.77 22.81 22.40 22.46 10,764,277 -0.35(-1.53%)
Apr 18, 2017 22.86 22.99 22.67 22.81 9,980,973 -0.24(-1.03%)
Apr 17, 2017 22.99 23.07 22.84 23.05 8,029,083 +0.03(+0.11%)
Apr 13, 2017 23.21 23.32 22.98 23.02 13,537,223 -0.30(-1.30%)
Apr 12, 2017 23.29 23.48 23.23 23.33 10,009,313 +0.05(+0.23%)
Apr 11, 2017 23.09 23.29 22.98 23.27 11,643,892 +0.18(+0.80%)
Apr 10, 2017 22.90 23.10 22.90 23.09 7,708,590 +0.16(+0.69%)
Apr 07, 2017 22.92 23.02 22.87 22.93 6,363,188 +0.08(+0.35%)
Apr 06, 2017 22.75 22.98 22.72 22.85 8,926,871 +0.09(+0.40%)
Apr 05, 2017 23.06 23.21 22.75 22.76 11,215,948 -0.13(-0.57%)
Apr 04, 2017 22.71 22.90 22.58 22.89 8,158,081 +0.26(+1.13%)
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.