BP Plc ADR (NY: BP )

32.94 +0.51 (+1.59%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.75 24.73 23.47 24.72 32,953,430 -0.19(-0.76%)
Feb 27, 2020 25.22 25.68 24.84 24.91 22,274,260 -0.91(-3.52%)
Feb 26, 2020 26.12 26.39 25.79 25.82 14,308,807 -0.20(-0.76%)
Feb 25, 2020 26.90 26.92 25.90 26.01 17,694,646 -0.89(-3.32%)
Feb 24, 2020 26.81 27.05 26.75 26.91 15,706,343 -1.03(-3.68%)
Feb 21, 2020 28.15 28.16 27.82 27.93 13,536,088 -0.49(-1.72%)
Feb 20, 2020 28.57 28.73 28.37 28.42 8,248,206 -0.21(-0.74%)
Feb 19, 2020 28.43 28.76 28.38 28.64 11,942,162 +0.13(+0.44%)
Feb 18, 2020 28.24 28.57 28.22 28.51 10,783,482 +0.07(+0.25%)
Feb 14, 2020 28.54 28.57 28.16 28.44 11,145,155 -0.14(-0.50%)
Feb 13, 2020 28.54 28.70 28.47 28.58 10,279,833 -0.28(-0.99%)
Feb 12, 2020 28.77 28.90 28.64 28.87 12,631,042 +0.48(+1.70%)
Feb 11, 2020 28.48 28.49 28.28 28.38 8,971,037 +0.28(+0.99%)
Feb 10, 2020 28.10 28.17 27.97 28.11 10,084,833 -0.14(-0.49%)
Feb 07, 2020 28.21 28.34 28.17 28.24 10,004,572 -0.40(-1.38%)
Feb 06, 2020 28.93 28.95 28.56 28.64 12,413,196 -0.61(-2.10%)
Feb 05, 2020 29.10 29.34 29.01 29.25 15,413,236 +0.91(+3.21%)
Feb 04, 2020 28.66 28.70 28.13 28.35 26,755,742 +0.96(+3.52%)
Feb 03, 2020 27.88 27.94 27.24 27.38 22,188,238 -0.68(-2.41%)
Jan 31, 2020 28.14 28.17 27.86 28.06 16,119,987 -0.68(-2.35%)
Jan 30, 2020 28.60 28.79 28.35 28.73 13,635,228 -0.13(-0.46%)
Jan 29, 2020 29.05 29.13 28.84 28.87 7,195,061 -0.19(-0.64%)
Jan 28, 2020 29.19 29.21 29.03 29.05 10,536,430 -0.02(-0.08%)
Jan 27, 2020 29.14 29.27 28.98 29.08 10,224,552 -0.54(-1.81%)
Jan 24, 2020 29.63 29.67 29.51 29.61 8,294,028 -0.05(-0.18%)
Jan 23, 2020 29.34 29.67 29.28 29.67 10,544,053 +0.25(+0.84%)
Jan 22, 2020 29.61 29.64 29.29 29.42 10,128,549 -0.34(-1.15%)
Jan 21, 2020 29.90 29.91 29.74 29.76 9,012,742 -0.35(-1.16%)
Jan 17, 2020 30.24 30.24 30.06 30.11 7,483,309 -0.05(-0.18%)
Jan 16, 2020 30.27 30.34 30.14 30.16 6,893,539 +0.10(+0.34%)
Jan 15, 2020 30.09 30.14 29.98 30.06 6,225,388 -0.09(-0.28%)
Jan 14, 2020 30.04 30.18 29.96 30.15 7,068,801 +0.02(+0.05%)
Jan 13, 2020 29.99 30.18 29.87 30.13 7,892,621 +0.05(+0.15%)
Jan 10, 2020 30.27 30.31 30.09 30.09 7,337,158 -0.17(-0.56%)
Jan 09, 2020 30.09 30.26 29.83 30.26 8,558,878 +0.10(+0.33%)
Jan 08, 2020 30.47 30.51 29.96 30.16 12,021,585 -0.47(-1.52%)
Jan 07, 2020 30.57 30.65 30.29 30.62 16,089,148 -0.33(-1.05%)
Jan 06, 2020 30.82 31.13 30.80 30.95 19,433,530 +0.79(+2.63%)
Jan 03, 2020 29.88 30.36 29.87 30.16 18,030,120 +0.54(+1.81%)
Jan 02, 2020 29.54 29.63 29.41 29.62 8,453,784 +0.31(+1.06%)
Dec 31, 2019 29.06 29.31 28.99 29.31 6,848,358 +0.11(+0.37%)
Dec 30, 2019 29.36 29.49 29.18 29.20 7,862,342 -0.20(-0.69%)
Dec 27, 2019 29.70 29.70 29.40 29.40 7,001,204 -0.09(-0.32%)
Dec 26, 2019 29.56 29.67 29.46 29.50 5,799,976 -0.05(-0.16%)
Dec 24, 2019 29.49 29.62 29.48 29.54 3,023,841 -0.05(-0.18%)
Dec 23, 2019 29.29 29.60 29.29 29.60 8,213,435 +0.20(+0.69%)
Dec 20, 2019 29.53 29.55 29.25 29.39 13,581,340 +0.16(+0.53%)
Dec 19, 2019 29.31 29.37 29.18 29.24 9,944,649 +0.00(+0.00%)
Dec 18, 2019 29.25 29.42 29.15 29.24 9,583,896 +0.05(+0.16%)
Dec 17, 2019 29.14 29.38 29.10 29.19 11,730,951 +0.12(+0.40%)
Dec 16, 2019 29.11 29.24 29.03 29.08 10,149,439 +0.39(+1.35%)
Dec 13, 2019 28.95 29.08 28.63 28.69 10,152,654 -0.02(-0.05%)
Dec 12, 2019 28.45 28.81 28.41 28.70 8,346,662 +0.31(+1.09%)
Dec 11, 2019 28.52 28.69 28.35 28.39 11,888,375 -0.35(-1.22%)
Dec 10, 2019 28.80 28.88 28.66 28.74 6,313,975 -0.07(-0.24%)
Dec 09, 2019 28.77 28.90 28.74 28.81 5,640,091 +0.01(+0.03%)
Dec 06, 2019 28.71 29.01 28.68 28.80 8,055,551 +0.34(+1.20%)
Dec 05, 2019 28.73 28.80 28.41 28.46 9,057,016 -0.32(-1.11%)
Dec 04, 2019 28.77 28.96 28.71 28.78 9,054,867 +0.19(+0.65%)
Dec 03, 2019 28.63 28.70 28.39 28.59 12,586,914 -0.38(-1.31%)
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.