BP Plc ADR (NY: BP )

32.84 +0.41 (+1.26%)
Streaming Delayed Price Updated: 9:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 27.91 28.09 27.61 27.70 7,645,261 -0.15(-0.55%)
Dec 28, 2018 28.24 28.24 27.76 27.85 11,571,672 +0.29(+1.06%)
Dec 27, 2018 27.27 27.56 26.83 27.56 12,754,270 -0.24(-0.87%)
Dec 26, 2018 26.87 27.81 26.50 27.80 11,582,061 +1.03(+3.85%)
Dec 24, 2018 27.56 27.58 26.72 26.77 9,465,118 -0.75(-2.71%)
Dec 21, 2018 27.17 27.74 27.11 27.51 15,813,943 +0.30(+1.10%)
Dec 20, 2018 27.62 27.81 27.00 27.21 13,019,713 -0.28(-1.04%)
Dec 19, 2018 27.91 28.22 27.37 27.50 11,735,040 -0.12(-0.45%)
Dec 18, 2018 28.05 28.06 27.58 27.62 10,598,190 -0.43(-1.54%)
Dec 17, 2018 28.42 28.49 27.92 28.05 9,831,472 -0.18(-0.65%)
Dec 14, 2018 28.57 28.70 28.15 28.24 8,754,673 -0.46(-1.60%)
Dec 13, 2018 28.34 28.81 28.33 28.70 10,692,971 +0.18(+0.61%)
Dec 12, 2018 28.96 29.01 28.51 28.52 7,510,326 -0.02(-0.08%)
Dec 11, 2018 29.14 29.15 28.42 28.54 10,355,377 -0.21(-0.74%)
Dec 10, 2018 28.72 28.85 28.23 28.76 10,786,390 -0.10(-0.35%)
Dec 07, 2018 29.44 29.65 28.73 28.86 14,775,179 -0.06(-0.20%)
Dec 06, 2018 28.79 28.92 28.27 28.92 17,727,136 -0.99(-3.32%)
Dec 04, 2018 30.19 30.29 29.86 29.91 9,278,915 -0.18(-0.58%)
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.