BP Plc ADR (NY: BP )

33.00 +0.57 (+1.76%)
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 17.27 17.30 16.40 16.40 23,322,454 -1.29(-7.30%)
Nov 27, 2020 17.57 17.79 17.54 17.69 11,741,214 -0.26(-1.45%)
Nov 25, 2020 18.02 18.11 17.74 17.95 16,879,360 -0.38(-2.06%)
Nov 24, 2020 18.18 18.53 18.01 18.33 28,197,652 +1.22(+7.10%)
Nov 23, 2020 16.93 17.12 16.83 17.11 16,631,171 +0.77(+4.72%)
Nov 20, 2020 16.33 16.43 16.24 16.34 10,479,312 -0.03(-0.20%)
Nov 19, 2020 16.15 16.43 16.05 16.37 17,131,428 -0.03(-0.15%)
Nov 18, 2020 16.90 16.99 16.39 16.40 17,799,256 -0.41(-2.44%)
Nov 17, 2020 16.40 16.87 16.21 16.81 20,797,272 +0.24(+1.47%)
Nov 16, 2020 16.74 16.76 16.36 16.57 21,854,478 +0.80(+5.11%)
Nov 13, 2020 15.46 15.81 15.43 15.76 13,761,284 +0.44(+2.84%)
Nov 12, 2020 15.53 15.85 15.25 15.32 21,492,368 -0.50(-3.18%)
Nov 11, 2020 16.45 16.46 15.73 15.83 27,698,564 -0.18(-1.15%)
Nov 10, 2020 16.20 16.21 15.87 16.01 44,060,480 +0.86(+5.64%)
Nov 09, 2020 15.49 15.72 15.07 15.16 60,212,760 +2.05(+15.60%)
Nov 06, 2020 13.27 13.45 13.08 13.11 20,922,124 -0.16(-1.20%)
Nov 05, 2020 13.31 13.44 13.22 13.27 16,942,962 +0.01(+0.10%)
Nov 04, 2020 13.26 13.45 13.02 13.26 19,146,802 -0.04(-0.31%)
Nov 03, 2020 13.60 13.63 13.23 13.30 25,702,908 +0.07(+0.50%)
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.