BP Plc ADR (NY: BP )

32.53 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 12.62 12.74 12.53 12.72 27,522,924 +0.18(+1.44%)
Oct 29, 2020 12.31 12.58 12.12 12.54 34,412,620 +0.30(+2.42%)
Oct 28, 2020 12.33 12.58 12.21 12.25 33,749,584 -0.39(-3.12%)
Oct 27, 2020 12.86 12.86 12.62 12.64 26,987,716 -0.35(-2.66%)
Oct 26, 2020 13.17 13.18 12.85 12.99 23,293,926 -0.21(-1.56%)
Oct 23, 2020 13.37 13.42 13.05 13.19 18,678,396 -0.04(-0.31%)
Oct 22, 2020 12.84 13.26 12.81 13.23 22,342,076 +0.22(+1.71%)
Oct 21, 2020 13.17 13.20 13.01 13.01 16,329,101 -0.26(-1.98%)
Oct 20, 2020 13.25 13.37 13.17 13.27 17,127,978 +0.10(+0.75%)
Oct 19, 2020 13.32 13.52 13.16 13.18 18,052,770 -0.18(-1.35%)
Oct 16, 2020 13.30 13.50 13.18 13.36 21,630,344 -0.16(-1.16%)
Oct 15, 2020 13.13 13.52 13.04 13.51 22,640,264 -0.12(-0.90%)
Oct 14, 2020 13.58 13.83 13.57 13.64 15,844,784 -0.07(-0.54%)
Oct 13, 2020 13.95 13.97 13.64 13.71 21,590,736 -0.46(-3.25%)
Oct 12, 2020 14.14 14.20 14.02 14.17 16,121,259 -0.10(-0.69%)
Oct 09, 2020 14.53 14.58 14.23 14.27 14,040,002 -0.11(-0.74%)
Oct 08, 2020 14.10 14.39 14.10 14.38 17,608,890 +0.38(+2.70%)
Oct 07, 2020 13.89 14.04 13.76 14.00 16,665,946 +0.08(+0.59%)
Oct 06, 2020 14.31 14.43 13.87 13.92 19,579,896 -0.21(-1.51%)
Oct 05, 2020 13.95 14.16 13.86 14.13 15,444,376 +0.28(+2.02%)
Oct 02, 2020 13.49 13.91 13.46 13.85 24,620,248 +0.02(+0.12%)
Oct 01, 2020 14.01 14.09 13.77 13.83 22,093,866 -0.52(-3.61%)
Sep 30, 2020 14.57 14.63 14.26 14.35 19,690,980 -0.17(-1.19%)
Sep 29, 2020 14.75 14.76 14.44 14.52 18,216,392 -0.42(-2.81%)
Sep 28, 2020 14.98 15.07 14.89 14.94 17,585,508 +0.26(+1.79%)
Sep 25, 2020 14.67 14.73 14.50 14.68 17,671,298 -0.06(-0.39%)
Sep 24, 2020 14.93 14.93 14.56 14.74 20,327,210 -0.03(-0.22%)
Sep 23, 2020 15.34 15.37 14.75 14.77 14,768,969 -0.42(-2.76%)
Sep 22, 2020 15.49 15.60 15.07 15.19 12,584,194 +0.13(+0.87%)
Sep 21, 2020 15.05 15.13 14.89 15.06 20,673,438 -0.46(-2.97%)
Sep 18, 2020 15.81 15.87 15.51 15.52 23,621,180 -0.56(-3.48%)
Sep 17, 2020 16.17 16.27 15.97 16.08 19,267,790 -0.33(-2.00%)
Sep 16, 2020 16.23 16.64 16.07 16.41 17,814,380 +0.25(+1.53%)
Sep 15, 2020 16.39 16.57 16.14 16.16 15,569,269 -0.15(-0.91%)
Sep 14, 2020 16.54 16.54 16.27 16.31 11,836,260 -0.18(-1.10%)
Sep 11, 2020 16.48 16.64 16.30 16.49 12,569,504 +0.12(+0.75%)
Sep 10, 2020 16.90 16.93 16.35 16.37 16,901,620 -0.34(-2.02%)
Sep 09, 2020 16.99 17.02 16.66 16.70 13,914,177 +0.14(+0.84%)
Sep 08, 2020 16.74 16.83 16.41 16.56 16,778,380 -0.32(-1.90%)
Sep 04, 2020 17.24 17.26 16.69 16.88 14,118,107 -0.06(-0.34%)
Sep 03, 2020 16.93 17.34 16.85 16.94 15,953,920 +0.03(+0.19%)
Sep 02, 2020 17.01 17.10 16.86 16.91 15,539,166 -0.16(-0.96%)
Sep 01, 2020 17.19 17.38 17.01 17.07 13,870,006 -0.13(-0.76%)
Aug 31, 2020 17.58 17.61 17.19 17.20 9,449,275 -0.37(-2.10%)
Aug 28, 2020 17.54 17.65 17.38 17.57 9,576,920 +0.20(+1.13%)
Aug 27, 2020 17.69 17.71 17.29 17.38 12,434,579 -0.20(-1.12%)
Aug 26, 2020 17.67 17.75 17.52 17.57 8,942,367 -0.20(-1.11%)
Aug 25, 2020 18.24 18.26 17.68 17.77 13,120,392 -0.24(-1.32%)
Aug 24, 2020 18.08 18.23 17.90 18.01 16,159,764 +0.37(+2.10%)
Aug 21, 2020 17.82 17.84 17.56 17.64 14,656,694 -0.41(-2.28%)
Aug 20, 2020 18.08 18.16 17.96 18.05 11,675,464 -0.23(-1.26%)
Aug 19, 2020 18.35 18.56 18.22 18.28 9,152,078 -0.10(-0.54%)
Aug 18, 2020 18.53 18.79 18.35 18.38 14,630,800 -0.32(-1.71%)
Aug 17, 2020 18.92 18.97 18.53 18.70 14,942,807 -0.20(-1.04%)
Aug 14, 2020 18.95 19.10 18.77 18.90 12,535,803 -0.38(-1.96%)
Aug 13, 2020 19.74 19.76 19.23 19.28 12,398,696 -0.41(-2.07%)
Aug 12, 2020 19.85 19.97 19.63 19.68 12,665,608 +0.37(+1.89%)
Aug 11, 2020 19.66 19.75 19.24 19.32 14,214,632 +0.25(+1.32%)
Aug 10, 2020 18.93 19.07 18.86 19.07 15,504,261 +0.42(+2.26%)
Aug 07, 2020 18.35 18.65 18.28 18.64 13,098,717 -0.23(-1.20%)
Aug 06, 2020 18.97 19.20 18.83 18.87 14,956,589 -0.56(-2.88%)
Aug 05, 2020 19.88 19.90 19.30 19.43 18,599,464 +0.17(+0.88%)
Aug 04, 2020 18.96 19.47 18.81 19.26 34,508,972 +1.34(+7.47%)
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.