BP Plc ADR (NY: BP )

33.04 +0.61 (+1.88%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 31.27 31.65 31.13 31.23 17,071,296 +0.84(+2.75%)
Oct 30, 2018 30.24 30.45 29.91 30.39 13,165,092 +0.85(+2.88%)
Oct 29, 2018 30.10 30.11 29.24 29.54 9,798,743 -0.05(-0.17%)
Oct 26, 2018 29.01 29.79 28.95 29.59 13,936,739 -0.35(-1.18%)
Oct 25, 2018 29.86 30.17 29.69 29.94 9,401,293 +0.43(+1.46%)
Oct 24, 2018 30.59 30.64 29.50 29.51 12,607,852 -0.94(-3.10%)
Oct 23, 2018 30.48 30.60 30.02 30.45 12,776,302 -0.60(-1.95%)
Oct 22, 2018 31.35 31.44 31.03 31.06 8,621,812 -0.62(-1.95%)
Oct 19, 2018 31.76 31.92 31.57 31.68 7,967,442 +0.10(+0.32%)
Oct 18, 2018 31.39 31.82 31.36 31.58 10,353,031 -0.35(-1.10%)
Oct 17, 2018 32.16 32.16 31.72 31.93 6,036,054 -0.25(-0.78%)
Oct 16, 2018 31.93 32.32 31.87 32.18 5,026,868 +0.14(+0.45%)
Oct 15, 2018 32.19 32.25 31.89 32.04 6,305,260 -0.04(-0.11%)
Oct 12, 2018 32.20 32.25 31.70 32.07 9,691,131 +0.30(+0.95%)
Oct 11, 2018 32.20 32.32 31.56 31.77 12,627,704 -0.73(-2.26%)
Oct 10, 2018 33.18 33.21 32.45 32.51 8,297,027 -0.62(-1.87%)
Oct 09, 2018 32.87 33.28 32.70 33.13 6,930,129 +0.14(+0.44%)
Oct 08, 2018 32.66 33.01 32.60 32.98 7,520,194 -0.50(-1.48%)
Oct 05, 2018 33.49 33.63 33.26 33.48 7,470,614 -0.19(-0.58%)
Oct 04, 2018 33.78 33.87 33.46 33.67 8,207,663 -0.16(-0.47%)
Oct 03, 2018 33.84 33.87 33.54 33.83 8,976,563 +0.13(+0.38%)
Oct 02, 2018 33.74 33.80 33.54 33.70 7,809,402 +0.03(+0.09%)
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.