BP Plc ADR (NY: BP )

32.77 +0.34 (+1.03%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.87 30.87 30.87 0 -0.50(-1.61%)
Aug 30, 2018 31.25 31.44 31.19 31.37 7,611,215 +0.14(+0.44%)
Aug 29, 2018 31.17 31.37 31.08 31.24 5,634,276 +0.09(+0.30%)
Aug 28, 2018 31.43 31.50 31.09 31.14 5,695,627 -0.44(-1.39%)
Aug 27, 2018 31.38 31.62 31.37 31.58 4,776,294 +0.32(+1.04%)
Aug 24, 2018 31.14 31.46 31.11 31.26 9,954,327 +0.35(+1.12%)
Aug 23, 2018 31.11 31.12 30.86 30.91 10,968,237 -0.03(-0.09%)
Aug 22, 2018 30.96 31.04 30.87 30.94 11,045,373 +0.37(+1.22%)
Aug 21, 2018 30.68 30.80 30.52 30.57 5,293,626 +0.06(+0.19%)
Aug 20, 2018 30.40 30.56 30.35 30.51 6,099,538 +0.34(+1.12%)
Aug 17, 2018 30.16 30.29 30.02 30.17 7,491,234 +0.14(+0.46%)
Aug 16, 2018 30.25 30.33 30.02 30.03 10,600,615 +0.14(+0.46%)
Aug 15, 2018 30.30 30.32 29.73 29.90 15,590,609 -0.78(-2.53%)
Aug 14, 2018 30.94 31.00 30.66 30.68 5,392,001 -0.05(-0.16%)
Aug 13, 2018 30.85 31.02 30.68 30.73 6,515,311 -0.22(-0.72%)
Aug 10, 2018 30.75 30.95 30.73 30.95 10,617,189 -0.39(-1.24%)
Aug 09, 2018 31.65 31.74 31.29 31.34 6,020,885 -0.35(-1.10%)
Aug 08, 2018 31.85 31.85 31.53 31.69 6,482,255 -0.06(-0.20%)
Aug 07, 2018 31.97 32.02 31.75 31.75 8,328,681 +0.42(+1.34%)
Aug 06, 2018 31.12 31.40 31.07 31.33 6,672,186 +0.11(+0.36%)
Aug 03, 2018 31.03 31.27 31.03 31.22 5,353,472 +0.14(+0.46%)
Aug 02, 2018 30.89 31.20 30.76 31.08 12,640,738 -0.54(-1.71%)
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.