BP Plc ADR (NY: BP )

33.01 +0.58 (+1.79%)
Streaming Delayed Price Updated: 1:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 24.03 24.21 23.91 24.05 5,423,698 -0.05(-0.22%)
May 28, 2015 24.14 24.14 23.94 24.11 5,419,727 -0.14(-0.57%)
May 27, 2015 24.15 24.39 24.14 24.25 5,484,017 +0.09(+0.38%)
May 26, 2015 24.33 24.34 24.05 24.15 7,536,431 -0.50(-2.05%)
May 22, 2015 24.76 24.66 24.66 24.66 4,459,443 -0.23(-0.93%)
May 21, 2015 24.72 24.99 24.66 24.89 7,291,508 +0.48(+1.95%)
May 20, 2015 24.41 24.54 24.34 24.41 5,231,932 +0.15(+0.60%)
May 19, 2015 24.50 24.50 24.22 24.27 9,915,437 -0.32(-1.32%)
May 18, 2015 24.62 24.70 24.55 24.59 6,750,344 -0.24(-0.98%)
May 15, 2015 24.74 24.94 24.62 24.84 6,777,456 -0.09(-0.35%)
May 14, 2015 25.01 25.06 24.91 24.92 8,003,281 +0.11(+0.44%)
May 13, 2015 24.99 25.01 24.77 24.81 5,791,425 +0.05(+0.19%)
May 12, 2015 24.65 24.92 24.65 24.77 6,552,045 +0.06(+0.26%)
May 11, 2015 24.92 24.96 24.68 24.70 7,329,935 -0.08(-0.30%)
May 08, 2015 24.81 24.86 24.52 24.78 9,150,141 +0.51(+2.10%)
May 07, 2015 24.38 24.39 24.02 24.27 8,652,011 -0.39(-1.58%)
May 06, 2015 24.84 24.90 24.58 24.66 6,973,578 -0.00(-0.00%)
May 05, 2015 24.88 25.09 24.64 24.66 10,872,007 -0.18(-0.71%)
May 04, 2015 24.81 24.96 24.78 24.84 8,992,111 +0.10(+0.42%)
May 01, 2015 24.50 24.81 24.29 24.73 12,740,635 +0.04(+0.16%)
Apr 30, 2015 24.85 24.89 24.68 24.69 9,845,975 -0.25(-0.99%)
Apr 29, 2015 24.82 25.00 24.65 24.94 12,542,050 +0.06(+0.25%)
Apr 28, 2015 25.04 25.08 24.75 24.88 15,206,467 +0.25(+1.02%)
Apr 27, 2015 24.84 24.94 24.61 24.62 13,266,983 -0.24(-0.97%)
Apr 24, 2015 25.01 25.01 24.69 24.86 9,464,853 -0.08(-0.32%)
Apr 23, 2015 24.86 25.02 24.82 24.94 9,748,376 +0.21(+0.83%)
Apr 22, 2015 24.75 24.77 24.55 24.74 9,093,082 +0.26(+1.07%)
Apr 21, 2015 24.64 24.76 24.33 24.47 13,648,776 -0.02(-0.09%)
Apr 20, 2015 24.61 24.74 24.49 24.50 10,132,735 -0.04(-0.16%)
Apr 17, 2015 24.42 24.59 24.34 24.54 13,048,503 +0.19(+0.80%)
Apr 16, 2015 24.38 24.44 24.05 24.34 11,626,747 +0.07(+0.31%)
Apr 15, 2015 24.04 24.30 24.01 24.27 11,355,068 +0.35(+1.48%)
Apr 14, 2015 23.78 24.03 23.73 23.91 10,514,452 +0.33(+1.38%)
Apr 13, 2015 23.68 23.77 23.53 23.59 8,803,318 -0.18(-0.75%)
Apr 10, 2015 23.65 23.81 23.57 23.77 8,704,230 +0.11(+0.46%)
Apr 09, 2015 23.26 23.76 23.20 23.66 26,909,576 +0.33(+1.42%)
Apr 08, 2015 23.03 23.83 23.27 23.32 29,858,368 +0.30(+1.29%)
Apr 07, 2015 23.18 23.43 23.02 23.03 14,119,639 +0.07(+0.30%)
Apr 06, 2015 22.80 23.07 22.75 22.96 8,137,952 +0.27(+1.21%)
Apr 02, 2015 22.56 22.68 22.68 22.68 6,120,174 +0.09(+0.38%)
Apr 01, 2015 22.53 22.70 22.47 22.60 7,491,221 +0.22(+1.00%)
Mar 31, 2015 22.30 22.57 22.23 22.38 10,838,071 -0.42(-1.83%)
Mar 30, 2015 22.62 22.89 22.62 22.79 7,468,274 +0.13(+0.58%)
Mar 27, 2015 22.68 22.74 22.51 22.66 7,466,266 -0.11(-0.50%)
Mar 26, 2015 23.00 23.08 22.66 22.78 7,150,020 -0.11(-0.50%)
Mar 25, 2015 22.91 23.06 22.80 22.89 7,737,488 +0.29(+1.27%)
Mar 24, 2015 22.98 23.00 22.58 22.60 7,514,138 -0.36(-1.57%)
Mar 23, 2015 23.06 23.12 22.90 22.96 8,624,993 +0.02(+0.10%)
Mar 20, 2015 22.61 23.19 22.60 22.94 13,985,045 +0.65(+2.90%)
Mar 19, 2015 22.32 22.43 22.16 22.30 7,737,456 -0.22(-0.97%)
Mar 18, 2015 21.81 22.57 21.69 22.51 18,112,434 +0.88(+4.05%)
Mar 17, 2015 21.52 21.80 21.47 21.64 8,795,900 +0.15(+0.72%)
Mar 16, 2015 21.24 21.48 21.10 21.48 11,102,528 -0.03(-0.13%)
Mar 13, 2015 21.49 21.52 21.14 21.51 14,722,567 -0.32(-1.47%)
Mar 12, 2015 22.25 22.30 21.80 21.83 11,740,269 -0.04(-0.18%)
Mar 11, 2015 22.11 22.11 21.82 21.87 14,927,374 -0.46(-2.07%)
Mar 10, 2015 22.70 22.77 22.21 22.34 12,991,519 -0.71(-3.08%)
Mar 09, 2015 23.10 23.26 22.92 23.04 12,585,825 -0.04(-0.17%)
Mar 06, 2015 23.35 23.37 23.07 23.08 11,660,625 -0.47(-2.02%)
Mar 05, 2015 23.76 23.84 23.56 23.56 11,931,555 -0.20(-0.84%)
Mar 04, 2015 23.67 23.81 23.57 23.76 11,360,581 -0.12(-0.50%)
Mar 03, 2015 23.59 23.96 23.58 23.88 12,417,372 +0.25(+1.07%)
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.