BP Plc ADR (NY: BP )

37.63 +0.17 (+0.45%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.52 32.19 31.52 32.07 10,231,410 +0.27(+0.84%)
Apr 27, 2018 31.86 32.00 31.69 31.80 6,193,314 -0.45(-1.40%)
Apr 26, 2018 32.19 32.29 32.11 32.26 9,387,608 +0.49(+1.54%)
Apr 25, 2018 31.53 31.81 31.25 31.77 9,430,272 -0.05(-0.16%)
Apr 24, 2018 31.78 32.23 31.68 31.82 15,953,432 +0.24(+0.75%)
Apr 23, 2018 31.36 31.60 31.23 31.58 6,247,562 +0.29(+0.94%)
Apr 20, 2018 31.13 31.40 31.06 31.29 5,910,435 -0.12(-0.39%)
Apr 19, 2018 31.44 31.64 31.30 31.41 6,724,670 +0.10(+0.32%)
Apr 18, 2018 31.18 31.43 31.15 31.31 12,101,658 +0.63(+2.06%)
Apr 17, 2018 30.75 30.80 30.63 30.68 6,232,674 -0.05(-0.16%)
Apr 16, 2018 30.75 30.87 30.53 30.73 5,908,048 -0.17(-0.56%)
Apr 13, 2018 30.75 31.04 30.75 30.90 6,226,281 -0.07(-0.23%)
Apr 12, 2018 30.91 31.10 30.78 30.97 4,820,364 +0.00(+0.00%)
Apr 11, 2018 30.95 31.12 30.86 30.97 8,216,553 +0.20(+0.65%)
Apr 10, 2018 30.50 30.93 30.49 30.77 12,569,853 +0.81(+2.69%)
Apr 09, 2018 29.94 30.19 29.78 29.96 8,245,104 -0.07(-0.24%)
Apr 06, 2018 30.38 30.49 29.86 30.04 12,596,705 -0.12(-0.38%)
Apr 05, 2018 29.75 30.27 29.72 30.15 9,816,604 +0.64(+2.17%)
Apr 04, 2018 29.23 29.51 29.18 29.51 10,157,238 +0.23(+0.79%)
Apr 03, 2018 29.21 29.30 28.81 29.28 8,132,829 +0.58(+2.00%)
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.