BP Plc ADR (NY: BP )

37.70 +0.24 (+0.65%)
Streaming Delayed Price Updated: 2:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.08 23.25 23.01 23.17 8,308,462 -0.08(-0.36%)
Oct 28, 2016 23.22 23.46 23.16 23.25 7,759,225 -0.21(-0.89%)
Oct 27, 2016 23.42 23.63 23.36 23.46 6,404,858 +0.10(+0.42%)
Oct 26, 2016 23.18 23.42 23.12 23.36 6,561,736 -0.12(-0.53%)
Oct 25, 2016 23.49 23.62 23.41 23.49 6,867,431 +0.11(+0.47%)
Oct 24, 2016 23.58 23.63 23.19 23.38 6,908,658 -0.25(-1.05%)
Oct 21, 2016 23.50 23.64 23.40 23.63 6,467,182 +0.13(+0.56%)
Oct 20, 2016 23.42 23.60 23.33 23.50 6,142,139 +0.00(+0.00%)
Oct 19, 2016 23.54 23.72 23.48 23.50 5,962,289 +0.05(+0.19%)
Oct 18, 2016 23.57 23.57 23.38 23.45 5,586,934 +0.31(+1.35%)
Oct 17, 2016 23.18 23.25 23.06 23.14 5,351,966 -0.22(-0.95%)
Oct 14, 2016 23.47 23.55 23.32 23.36 4,995,183 +0.10(+0.45%)
Oct 13, 2016 23.33 23.39 23.00 23.25 6,804,352 -0.07(-0.31%)
Oct 12, 2016 23.46 23.46 23.20 23.33 7,586,554 +0.01(+0.03%)
Oct 11, 2016 23.75 23.78 23.21 23.32 11,124,914 -0.58(-2.43%)
Oct 10, 2016 23.74 24.00 23.74 23.90 6,646,701 +0.33(+1.38%)
Oct 07, 2016 23.50 23.72 23.41 23.57 7,178,906 +0.14(+0.61%)
Oct 06, 2016 23.56 23.60 23.35 23.43 6,779,087 -0.05(-0.22%)
Oct 05, 2016 23.48 23.61 23.30 23.48 8,277,012 +0.23(+0.98%)
Oct 04, 2016 23.48 23.57 23.18 23.25 12,501,222 +0.14(+0.59%)
Oct 03, 2016 23.03 23.17 22.95 23.12 7,432,042 +0.20(+0.88%)
Sep 30, 2016 22.97 23.07 22.83 22.92 9,367,108 +0.07(+0.29%)
Sep 29, 2016 22.96 23.01 22.71 22.85 13,829,008 +0.14(+0.63%)
Sep 28, 2016 22.24 22.74 21.96 22.71 14,932,981 +0.80(+3.66%)
Sep 27, 2016 21.82 22.04 21.72 21.91 6,387,940 -0.05(-0.21%)
Sep 26, 2016 21.97 22.15 21.91 21.95 7,026,582 -0.18(-0.82%)
Sep 23, 2016 22.19 22.40 22.04 22.13 7,883,489 -0.20(-0.88%)
Sep 22, 2016 22.53 22.57 22.29 22.33 12,981,578 +0.42(+1.93%)
Sep 21, 2016 21.72 21.96 21.64 21.91 10,179,639 +0.35(+1.63%)
Sep 20, 2016 21.77 21.81 21.55 21.55 7,299,542 -0.24(-1.11%)
Sep 19, 2016 22.10 22.11 21.78 21.79 7,273,046 +0.08(+0.39%)
Sep 16, 2016 21.56 21.78 21.55 21.71 8,584,008 -0.20(-0.89%)
Sep 15, 2016 21.68 22.05 21.64 21.91 7,222,359 +0.19(+0.87%)
Sep 14, 2016 21.76 22.03 21.65 21.72 10,238,628 -0.12(-0.54%)
Sep 13, 2016 22.06 22.14 21.74 21.83 14,164,746 -0.74(-3.26%)
Sep 12, 2016 22.23 22.64 22.16 22.57 9,797,792 +0.18(+0.82%)
Sep 09, 2016 22.57 22.62 22.31 22.39 8,374,267 -0.48(-2.08%)
Sep 08, 2016 22.74 22.93 22.59 22.86 7,972,291 +0.21(+0.92%)
Sep 07, 2016 22.67 22.75 22.58 22.65 6,010,555 +0.05(+0.20%)
Sep 06, 2016 22.52 22.65 22.41 22.61 6,295,220 +0.12(+0.55%)
Sep 02, 2016 22.32 22.49 22.49 22.49 10,614,165 +0.55(+2.50%)
Sep 01, 2016 22.04 22.05 21.79 21.94 5,742,184 -0.13(-0.59%)
Aug 31, 2016 22.15 22.22 22.00 22.07 7,699,565 -0.16(-0.70%)
Aug 30, 2016 22.31 22.37 22.20 22.22 7,172,582 -0.09(-0.41%)
Aug 29, 2016 22.09 22.37 22.09 22.32 4,372,177 +0.05(+0.23%)
Aug 26, 2016 22.41 22.68 22.17 22.26 9,616,625 -0.04(-0.18%)
Aug 25, 2016 22.37 22.50 22.27 22.30 7,168,536 -0.03(-0.15%)
Aug 24, 2016 22.34 22.42 22.24 22.34 9,656,938 +0.09(+0.41%)
Aug 23, 2016 22.21 22.36 22.13 22.24 10,382,449 +0.11(+0.50%)
Aug 22, 2016 22.05 22.18 21.96 22.13 6,542,667 -0.24(-1.08%)
Aug 19, 2016 22.39 22.41 22.26 22.37 6,195,637 -0.21(-0.92%)
Aug 18, 2016 22.35 22.60 22.30 22.58 7,108,144 +0.29(+1.32%)
Aug 17, 2016 22.19 22.31 22.03 22.29 7,672,569 -0.01(-0.03%)
Aug 16, 2016 22.21 22.37 22.14 22.30 10,193,750 +0.22(+1.00%)
Aug 15, 2016 22.11 22.20 22.02 22.07 6,465,419 +0.08(+0.39%)
Aug 12, 2016 22.02 22.07 21.90 21.99 6,636,084 +0.07(+0.30%)
Aug 11, 2016 21.64 22.06 21.59 21.92 9,878,288 +0.41(+1.91%)
Aug 10, 2016 21.79 21.83 21.49 21.51 7,759,065 -0.24(-1.11%)
Aug 09, 2016 21.84 21.92 21.67 21.76 8,229,963 +0.14(+0.63%)
Aug 08, 2016 21.56 21.76 21.56 21.62 9,236,292 +0.01(+0.06%)
Aug 05, 2016 21.68 21.71 21.48 21.61 9,366,696 +0.10(+0.45%)
Aug 04, 2016 21.55 21.70 21.46 21.51 10,617,269 -0.01(-0.03%)
Aug 03, 2016 21.28 21.53 21.18 21.51 14,597,578 +0.10(+0.49%)
Aug 02, 2016 21.54 21.60 21.21 21.41 14,424,170 +0.17(+0.81%)
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.