BP Plc ADR (NY: BP )

33.02 +0.59 (+1.82%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 27.76 27.88 27.43 27.68 14,753,445 +0.71(+2.65%)
Oct 30, 2017 26.83 27.05 26.81 26.96 12,702,511 +0.35(+1.33%)
Oct 27, 2017 26.37 26.66 26.29 26.61 7,702,982 +0.31(+1.16%)
Oct 26, 2017 26.38 26.40 26.26 26.30 4,517,405 -0.10(-0.36%)
Oct 25, 2017 26.57 26.61 26.21 26.40 5,914,417 -0.14(-0.54%)
Oct 24, 2017 26.53 26.70 26.50 26.54 4,800,046 +0.14(+0.54%)
Oct 23, 2017 26.43 26.51 26.34 26.40 6,963,952 +0.03(+0.10%)
Oct 20, 2017 26.44 26.56 26.31 26.37 6,122,348 +0.00(+0.00%)
Oct 19, 2017 26.30 26.54 26.29 26.37 6,845,192 +0.02(+0.08%)
Oct 18, 2017 26.34 26.40 26.16 26.35 8,435,919 +0.02(+0.08%)
Oct 17, 2017 26.56 26.62 26.30 26.33 7,924,193 -0.34(-1.28%)
Oct 16, 2017 26.66 26.78 26.61 26.67 4,269,378 +0.06(+0.23%)
Oct 13, 2017 26.76 26.86 26.61 26.61 5,271,162 +0.06(+0.23%)
Oct 12, 2017 26.35 26.55 26.30 26.55 7,233,619 +0.11(+0.41%)
Oct 11, 2017 26.46 26.50 26.29 26.44 4,850,821 +0.03(+0.10%)
Oct 10, 2017 26.36 26.54 26.34 26.41 4,940,128 +0.24(+0.91%)
Oct 09, 2017 26.04 26.25 26.04 26.17 5,581,680 +0.14(+0.52%)
Oct 06, 2017 26.04 26.07 25.92 26.04 5,121,829 -0.24(-0.91%)
Oct 05, 2017 26.23 26.36 26.22 26.27 4,526,528 -0.03(-0.10%)
Oct 04, 2017 26.25 26.39 26.19 26.30 6,408,375 -0.03(-0.13%)
Oct 03, 2017 26.14 26.41 26.14 26.34 7,406,672 +0.21(+0.81%)
Oct 02, 2017 25.89 26.15 25.85 26.12 7,845,120 -0.03(-0.10%)
Sep 29, 2017 26.08 26.17 26.06 26.15 4,471,046 +0.01(+0.03%)
Sep 28, 2017 26.01 26.19 26.00 26.15 7,371,143 +0.27(+1.05%)
Sep 27, 2017 25.95 25.87 7,107,132 +0.10(+0.40%)
Sep 26, 2017 25.94 25.97 25.76 25.77 9,440,836 -0.25(-0.97%)
Sep 25, 2017 25.89 26.12 25.88 26.02 8,744,648 +0.29(+1.11%)
Sep 22, 2017 25.68 25.91 25.64 25.74 8,201,815 +0.08(+0.32%)
Sep 21, 2017 25.42 25.72 25.38 25.66 13,264,093 +0.32(+1.26%)
Sep 20, 2017 25.22 25.49 25.21 25.34 7,500,882 +0.19(+0.76%)
Sep 19, 2017 25.12 25.24 25.08 25.14 7,682,665 +0.20(+0.82%)
Sep 18, 2017 24.94 25.01 24.84 24.94 7,968,669 +0.05(+0.19%)
Sep 15, 2017 24.74 24.90 24.71 24.89 7,121,677 +0.17(+0.69%)
Sep 14, 2017 24.63 24.84 24.61 24.72 7,112,716 +0.23(+0.94%)
Sep 13, 2017 24.50 24.58 24.41 24.49 6,073,471 +0.16(+0.67%)
Sep 12, 2017 24.26 24.40 24.25 24.33 4,187,496 +0.13(+0.53%)
Sep 11, 2017 24.08 24.26 24.06 24.20 5,999,220 +0.16(+0.68%)
Sep 08, 2017 24.16 24.20 23.98 24.04 4,774,583 -0.12(-0.51%)
Sep 07, 2017 24.06 24.21 24.06 24.16 6,153,343 +0.12(+0.51%)
Sep 06, 2017 24.08 23.67 24.04 9,518,122 +0.25(+1.06%)
Sep 05, 2017 23.76 23.89 23.65 23.78 5,449,525 +0.12(+0.52%)
Sep 01, 2017 23.58 23.75 23.53 23.66 6,742,731 +0.03(+0.12%)
Aug 31, 2017 23.40 23.68 23.38 23.63 7,542,697 +0.25(+1.05%)
Aug 30, 2017 23.33 23.45 23.31 23.39 3,564,381 +0.00(+0.00%)
Aug 29, 2017 23.31 23.42 23.28 23.39 3,976,651 -0.07(-0.29%)
Aug 28, 2017 23.56 23.56 23.40 23.46 3,731,455 -0.05(-0.20%)
Aug 25, 2017 23.42 23.53 23.38 23.50 4,333,444 +0.24(+1.05%)
Aug 24, 2017 23.40 23.40 23.17 23.26 3,547,382 -0.04(-0.18%)
Aug 23, 2017 23.08 23.36 23.07 23.30 5,598,980 +0.06(+0.26%)
Aug 22, 2017 23.20 23.25 23.17 23.24 6,641,339 +0.10(+0.44%)
Aug 21, 2017 23.25 23.26 23.14 23.14 5,025,518 -0.11(-0.47%)
Aug 18, 2017 23.14 23.32 23.10 23.25 6,966,947 +0.04(+0.18%)
Aug 17, 2017 23.42 23.42 23.21 23.21 5,471,403 -0.13(-0.55%)
Aug 16, 2017 23.61 23.67 23.32 23.33 7,099,139 -0.19(-0.81%)
Aug 15, 2017 23.53 23.54 23.34 23.53 6,743,735 -0.07(-0.32%)
Aug 14, 2017 23.78 23.85 23.58 23.60 6,097,605 -0.18(-0.74%)
Aug 11, 2017 23.82 23.89 23.76 23.78 7,353,340 -0.36(-1.49%)
Aug 10, 2017 24.44 24.46 24.12 24.14 7,579,255 -0.47(-1.91%)
Aug 09, 2017 24.48 24.61 24.42 24.61 5,742,474 +0.15(+0.61%)
Aug 08, 2017 24.58 24.65 24.44 24.46 8,080,025 -0.14(-0.57%)
Aug 07, 2017 24.36 24.62 24.33 24.60 11,612,106 +0.28(+1.16%)
Aug 04, 2017 24.26 24.37 24.24 24.32 5,018,005 +0.13(+0.53%)
Aug 03, 2017 24.26 24.36 24.17 24.19 6,238,925 -0.17(-0.71%)
Aug 02, 2017 24.22 24.48 24.19 24.36 6,858,851 +0.09(+0.36%)
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.