BP Plc ADR (NY: BP )

37.62 +0.16 (+0.43%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.27 23.31 23.18 23.31 7,161,675 +0.00(+0.00%)
Mar 30, 2017 23.33 23.37 23.19 23.31 8,769,188 +0.06(+0.26%)
Mar 29, 2017 22.87 23.29 22.86 23.25 7,953,008 +0.34(+1.50%)
Mar 28, 2017 22.81 23.00 22.76 22.90 8,684,762 +0.11(+0.50%)
Mar 27, 2017 22.70 22.85 22.67 22.79 5,042,206 -0.02(-0.09%)
Mar 24, 2017 22.87 22.89 22.78 22.81 6,648,272 -0.19(-0.82%)
Mar 23, 2017 22.89 23.14 22.86 23.00 7,678,581 +0.05(+0.21%)
Mar 22, 2017 22.95 23.02 22.82 22.95 7,381,071 -0.17(-0.73%)
Mar 21, 2017 23.30 23.31 23.02 23.12 8,299,769 +0.03(+0.15%)
Mar 20, 2017 23.14 23.12 23.00 23.08 5,996,894 -0.06(-0.26%)
Mar 17, 2017 23.17 23.22 23.07 23.14 6,771,873 +0.18(+0.76%)
Mar 16, 2017 23.01 23.05 22.85 22.97 10,558,516 +0.16(+0.71%)
Mar 15, 2017 22.68 22.85 22.60 22.81 13,236,357 +0.24(+1.05%)
Mar 14, 2017 22.78 22.78 22.47 22.57 12,911,697 -0.43(-1.88%)
Mar 13, 2017 23.03 23.15 22.92 23.00 11,529,517 -0.18(-0.76%)
Mar 10, 2017 23.25 23.33 23.08 23.18 30,490,544 +0.56(+2.48%)
Mar 09, 2017 22.43 22.62 22.35 22.62 10,460,915 +0.13(+0.57%)
Mar 08, 2017 22.79 22.85 22.46 22.49 9,971,791 -0.38(-1.65%)
Mar 07, 2017 22.99 22.99 22.85 22.87 6,217,915 -0.07(-0.29%)
Mar 06, 2017 22.91 23.00 22.85 22.94 7,378,766 -0.08(-0.35%)
Mar 03, 2017 23.04 23.12 22.98 23.02 7,840,965 -0.02(-0.09%)
Mar 02, 2017 23.08 23.21 23.02 23.04 7,958,656 -0.07(-0.32%)
Mar 01, 2017 23.19 23.27 23.09 23.11 10,970,942 +0.21(+0.91%)
Feb 28, 2017 22.89 22.98 22.85 22.90 10,977,453 -0.04(-0.18%)
Feb 27, 2017 22.75 22.98 22.70 22.94 12,728,974 +0.32(+1.43%)
Feb 24, 2017 22.67 22.72 22.56 22.62 9,123,428 -0.24(-1.06%)
Feb 23, 2017 22.91 23.02 22.81 22.86 10,251,173 +0.30(+1.35%)
Feb 22, 2017 22.64 22.75 22.54 22.56 8,894,110 -0.28(-1.24%)
Feb 21, 2017 22.98 23.03 22.78 22.84 12,124,335 +0.28(+1.23%)
Feb 17, 2017 22.56 22.56 22.56 0 -0.18(-0.77%)
Feb 16, 2017 22.88 23.02 22.71 22.74 11,120,950 -0.08(-0.35%)
Feb 15, 2017 22.82 22.88 22.76 22.82 11,367,457 -0.12(-0.53%)
Feb 14, 2017 22.95 22.96 22.81 22.94 12,095,933 -0.05(-0.23%)
Feb 13, 2017 22.94 23.03 22.90 22.99 10,397,611 +0.09(+0.38%)
Feb 10, 2017 22.99 23.03 22.85 22.91 9,631,292 +0.06(+0.26%)
Feb 09, 2017 22.84 23.16 22.83 22.85 13,453,376 +0.01(+0.03%)
Feb 08, 2017 22.67 22.86 22.56 22.84 12,544,555 +0.03(+0.15%)
Feb 07, 2017 23.07 23.15 22.66 22.81 26,889,520 -0.96(-4.02%)
Feb 06, 2017 23.76 23.83 23.66 23.76 8,810,368 -0.07(-0.28%)
Feb 03, 2017 23.83 23.99 23.75 23.83 7,642,605 +0.09(+0.36%)
Feb 02, 2017 23.80 23.87 23.58 23.74 11,519,652 -0.13(-0.56%)
Feb 01, 2017 24.00 24.02 23.76 23.88 10,791,509 +0.01(+0.03%)
Jan 31, 2017 23.92 23.98 23.70 23.87 8,240,968 +0.01(+0.06%)
Jan 30, 2017 23.94 23.97 23.72 23.86 11,328,620 -0.41(-1.70%)
Jan 27, 2017 24.24 24.32 24.18 24.27 6,393,954 -0.11(-0.44%)
Jan 26, 2017 24.52 24.58 24.28 24.37 6,707,482 -0.19(-0.78%)
Jan 25, 2017 24.61 24.63 24.47 24.57 5,993,125 +0.08(+0.33%)
Jan 24, 2017 24.24 24.54 24.24 24.49 9,826,423 +0.19(+0.79%)
Jan 23, 2017 24.28 24.38 24.09 24.30 8,245,439 -0.15(-0.60%)
Jan 20, 2017 24.62 24.63 24.38 24.44 8,585,970 -0.04(-0.16%)
Jan 19, 2017 24.55 24.63 24.38 24.48 7,636,017 -0.13(-0.54%)
Jan 18, 2017 24.67 24.81 24.55 24.61 8,884,125 -0.23(-0.91%)
Jan 17, 2017 24.93 24.97 24.70 24.84 9,304,261 -0.15(-0.58%)
Jan 13, 2017 24.99 24.99 24.99 0 -0.07(-0.26%)
Jan 12, 2017 25.20 25.21 24.99 25.05 7,080,445 +0.14(+0.56%)
Jan 11, 2017 24.68 24.98 24.59 24.91 6,664,740 +0.29(+1.19%)
Jan 10, 2017 24.71 24.85 24.62 24.62 5,910,601 -0.13(-0.54%)
Jan 09, 2017 24.93 24.98 24.75 24.75 8,334,149 -0.40(-1.58%)
Jan 06, 2017 25.32 25.34 25.11 25.15 8,743,676 -0.44(-1.71%)
Jan 05, 2017 25.30 25.66 25.30 25.59 9,805,784 +0.19(+0.73%)
Jan 04, 2017 25.24 25.44 25.17 25.40 10,374,900 +0.19(+0.76%)
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.