BP Plc ADR (NY: BP )

32.72 -0.04 (-0.14%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 17.20 17.20 17.20 13,888,853 -0.43(-2.42%)
Dec 30, 2020 17.76 17.85 17.55 17.63 13,888,853 -0.03(-0.19%)
Dec 29, 2020 17.93 17.94 17.60 17.66 15,569,396 +0.07(+0.38%)
Dec 28, 2020 17.85 18.02 17.51 17.60 12,173,210 -0.06(-0.33%)
Dec 24, 2020 17.85 17.88 17.48 17.66 5,992,694 -0.13(-0.71%)
Dec 23, 2020 17.72 18.06 17.69 17.78 16,379,082 +0.61(+3.56%)
Dec 22, 2020 17.35 17.40 17.13 17.17 12,402,060 -0.17(-0.97%)
Dec 21, 2020 17.03 17.50 16.93 17.34 22,761,512 -0.89(-4.88%)
Dec 18, 2020 18.44 18.46 18.12 18.23 13,103,196 -0.13(-0.73%)
Dec 17, 2020 18.46 18.49 18.23 18.36 17,764,608 +0.06(+0.32%)
Dec 16, 2020 18.34 18.49 18.16 18.30 14,645,116 -0.09(-0.50%)
Dec 15, 2020 18.09 18.43 18.03 18.39 14,183,920 +0.49(+2.72%)
Dec 14, 2020 18.56 18.72 17.88 17.91 15,489,225 -0.56(-3.04%)
Dec 11, 2020 18.55 18.59 18.17 18.47 16,413,557 -0.32(-1.70%)
Dec 10, 2020 18.46 19.14 18.43 18.79 21,347,298 +0.43(+2.33%)
Dec 09, 2020 18.54 18.75 18.18 18.36 18,688,426 +0.09(+0.50%)
Dec 08, 2020 18.18 18.43 18.14 18.27 18,084,862 +0.09(+0.51%)
Dec 07, 2020 18.28 18.43 18.07 18.18 16,906,574 -0.49(-2.65%)
Dec 04, 2020 18.52 18.81 18.48 18.67 21,704,504 +0.76(+4.26%)
Dec 03, 2020 17.84 18.36 17.65 17.91 24,250,622 +0.24(+1.38%)
Dec 02, 2020 17.39 17.97 17.33 17.66 21,582,062 +0.70(+4.10%)
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.