BP Plc ADR (NY: BP )

32.94 +0.51 (+1.56%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 27.57 27.68 27.29 27.67 11,319,061 +0.25(+0.91%)
Nov 29, 2017 27.52 27.61 27.31 27.42 6,749,465 -0.13(-0.48%)
Nov 28, 2017 27.50 27.62 27.46 27.55 6,977,300 +0.27(+0.99%)
Nov 27, 2017 27.64 27.26 27.28 7,199,336 -0.37(-1.35%)
Nov 24, 2017 27.58 27.71 27.56 27.65 3,505,234 +0.19(+0.68%)
Nov 22, 2017 27.32 27.49 27.29 27.47 6,904,833 +0.45(+1.66%)
Nov 21, 2017 27.25 27.31 26.99 27.02 6,051,939 +0.09(+0.33%)
Nov 20, 2017 26.99 27.07 26.92 26.93 4,519,785 -0.06(-0.23%)
Nov 17, 2017 26.89 27.04 26.82 26.99 4,757,673 +0.22(+0.83%)
Nov 16, 2017 26.95 26.96 26.76 26.77 5,136,205 -0.22(-0.82%)
Nov 15, 2017 27.07 27.12 26.89 26.99 6,002,096 -0.36(-1.31%)
Nov 14, 2017 27.48 27.49 27.29 27.35 5,792,938 -0.19(-0.68%)
Nov 13, 2017 27.59 27.75 27.50 27.54 5,788,123 -0.29(-1.04%)
Nov 10, 2017 28.03 28.03 27.66 27.83 4,515,046 -0.29(-1.03%)
Nov 09, 2017 28.05 28.15 27.94 28.12 6,981,512 -0.06(-0.20%)
Nov 08, 2017 28.00 28.18 27.89 28.17 7,898,931 -0.05(-0.19%)
Nov 07, 2017 28.27 28.27 28.06 28.23 6,922,384 +0.05(+0.17%)
Nov 06, 2017 27.59 28.21 27.59 28.18 9,189,171 +0.58(+2.10%)
Nov 03, 2017 27.58 27.67 27.46 27.60 4,701,362 -0.07(-0.27%)
Nov 02, 2017 27.51 27.72 27.50 27.67 6,567,355 -0.06(-0.22%)
Nov 01, 2017 27.89 28.03 27.66 27.74 9,921,923 +0.06(+0.22%)
Oct 31, 2017 27.76 27.88 27.43 27.67 14,754,663 +0.71(+2.65%)
Oct 30, 2017 26.82 27.05 26.80 26.96 12,703,561 +0.35(+1.33%)
Oct 27, 2017 26.37 26.65 26.29 26.61 7,703,618 +0.31(+1.16%)
Oct 26, 2017 26.38 26.40 26.26 26.30 4,517,778 -0.10(-0.36%)
Oct 25, 2017 26.57 26.61 26.20 26.39 5,914,905 -0.14(-0.54%)
Oct 24, 2017 26.53 26.69 26.49 26.54 4,800,442 +0.14(+0.54%)
Oct 23, 2017 26.43 26.51 26.33 26.39 6,964,528 +0.03(+0.10%)
Oct 20, 2017 26.44 26.56 26.31 26.37 6,122,853 +0.00(+0.00%)
Oct 19, 2017 26.29 26.54 26.29 26.37 6,845,758 +0.02(+0.08%)
Oct 18, 2017 26.34 26.40 26.16 26.35 8,436,616 +0.02(+0.08%)
Oct 17, 2017 26.56 26.62 26.30 26.33 7,924,847 -0.34(-1.28%)
Oct 16, 2017 26.66 26.78 26.61 26.67 4,269,731 +0.06(+0.23%)
Oct 13, 2017 26.76 26.86 26.61 26.61 5,271,597 +0.06(+0.23%)
Oct 12, 2017 26.35 26.54 26.29 26.54 7,234,217 +0.11(+0.41%)
Oct 11, 2017 26.46 26.50 26.29 26.44 4,851,221 +0.03(+0.10%)
Oct 10, 2017 26.35 26.54 26.34 26.41 4,940,536 +0.24(+0.91%)
Oct 09, 2017 26.03 26.25 26.03 26.17 5,582,141 +0.14(+0.52%)
Oct 06, 2017 26.04 26.06 25.92 26.03 5,122,252 -0.24(-0.91%)
Oct 05, 2017 26.23 26.36 26.22 26.27 4,526,901 -0.03(-0.10%)
Oct 04, 2017 26.25 26.39 26.18 26.30 6,408,905 -0.03(-0.13%)
Oct 03, 2017 26.14 26.41 26.14 26.33 7,407,284 +0.21(+0.81%)
Oct 02, 2017 25.89 26.14 25.84 26.12 7,845,768 -0.03(-0.10%)
Sep 29, 2017 26.08 26.16 26.05 26.15 4,471,415 +0.01(+0.03%)
Sep 28, 2017 26.01 26.18 25.99 26.14 7,371,752 +0.27(+1.05%)
Sep 27, 2017 25.95 25.87 7,107,720 +0.10(+0.40%)
Sep 26, 2017 25.94 25.97 25.76 25.77 9,441,616 -0.25(-0.97%)
Sep 25, 2017 25.88 26.12 25.88 26.02 8,745,370 +0.29(+1.11%)
Sep 22, 2017 25.67 25.91 25.63 25.73 8,202,493 +0.08(+0.32%)
Sep 21, 2017 25.42 25.72 25.38 25.65 13,265,188 +0.32(+1.26%)
Sep 20, 2017 25.22 25.49 25.21 25.33 7,501,501 +0.19(+0.76%)
Sep 19, 2017 25.12 25.24 25.08 25.14 7,683,300 +0.20(+0.82%)
Sep 18, 2017 24.94 25.01 24.84 24.94 7,969,328 +0.05(+0.19%)
Sep 15, 2017 24.73 24.90 24.71 24.89 7,122,266 +0.17(+0.69%)
Sep 14, 2017 24.63 24.84 24.61 24.72 7,113,304 +0.23(+0.94%)
Sep 13, 2017 24.50 24.57 24.41 24.49 6,073,973 +0.16(+0.67%)
Sep 12, 2017 24.26 24.40 24.24 24.33 4,187,841 +0.13(+0.53%)
Sep 11, 2017 24.07 24.26 24.05 24.20 5,999,716 +0.16(+0.68%)
Sep 08, 2017 24.16 24.20 23.98 24.03 4,774,977 -0.12(-0.51%)
Sep 07, 2017 24.06 24.21 24.06 24.16 6,153,852 +0.12(+0.51%)
Sep 06, 2017 24.08 23.67 24.03 9,518,908 +0.25(+1.06%)
Sep 05, 2017 23.76 23.88 23.65 23.78 5,449,976 +0.12(+0.52%)
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.