BP Plc ADR (NY: BP )

32.53 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 17.90 18.02 17.76 17.81 8,831,878 +0.06(+0.31%)
Feb 26, 2016 17.84 17.94 17.70 17.76 10,082,333 +0.21(+1.19%)
Feb 25, 2016 17.65 17.70 17.22 17.55 18,458,346 +0.07(+0.42%)
Feb 24, 2016 17.27 17.49 17.15 17.47 18,397,554 -0.28(-1.59%)
Feb 23, 2016 18.14 18.29 17.73 17.76 12,196,766 -0.80(-4.29%)
Feb 22, 2016 18.47 18.67 18.43 18.55 9,930,859 +0.34(+1.85%)
Feb 19, 2016 18.09 18.22 17.95 18.22 8,515,661 -0.02(-0.10%)
Feb 18, 2016 18.48 18.50 18.13 18.23 15,166,583 -0.10(-0.57%)
Feb 17, 2016 17.90 18.51 17.90 18.34 16,976,994 +0.54(+3.06%)
Feb 16, 2016 17.98 17.99 17.66 17.79 14,570,317 +0.02(+0.14%)
Feb 12, 2016 17.32 17.77 17.77 17.77 17,717,948 +0.84(+4.99%)
Feb 11, 2016 16.72 17.05 16.54 16.92 24,570,800 -0.24(-1.43%)
Feb 10, 2016 17.17 17.52 17.05 17.17 16,018,625 -0.19(-1.09%)
Feb 09, 2016 17.56 17.69 17.24 17.36 15,796,780 -0.58(-3.24%)
Feb 08, 2016 17.77 18.03 17.57 17.94 14,704,647 -0.32(-1.77%)
Feb 05, 2016 18.28 18.47 18.13 18.26 11,328,410 -0.09(-0.49%)
Feb 04, 2016 18.14 18.61 18.10 18.35 18,836,450 +0.57(+3.20%)
Feb 03, 2016 17.56 17.87 17.05 17.78 23,871,774 +0.38(+2.21%)
Feb 02, 2016 17.41 17.60 17.16 17.40 35,601,596 -1.61(-8.45%)
Feb 01, 2016 18.70 19.12 18.53 19.01 15,786,206 -0.40(-2.07%)
Jan 29, 2016 19.05 19.41 18.91 19.41 14,704,587 +0.29(+1.51%)
Jan 28, 2016 19.23 19.25 18.77 19.12 18,823,806 +0.73(+3.94%)
Jan 27, 2016 18.19 18.76 18.08 18.40 16,177,046 -0.04(-0.20%)
Jan 26, 2016 18.18 18.53 18.06 18.43 16,038,119 +0.76(+4.31%)
Jan 25, 2016 17.85 18.09 17.66 17.67 13,372,558 -0.53(-2.90%)
Jan 22, 2016 18.35 18.52 18.02 18.20 24,876,504 +0.53(+3.02%)
Jan 21, 2016 17.09 17.76 16.98 17.66 16,537,582 +0.60(+3.51%)
Jan 20, 2016 17.11 17.28 16.52 17.06 25,143,294 -0.28(-1.59%)
Jan 19, 2016 17.74 17.81 17.10 17.34 15,588,394 -0.14(-0.82%)
Jan 15, 2016 17.56 17.48 17.48 17.48 19,531,106 -1.00(-5.42%)
Jan 14, 2016 17.89 18.58 17.65 18.49 24,562,512 +1.24(+7.16%)
Jan 13, 2016 17.56 17.89 17.12 17.25 28,202,266 +0.07(+0.42%)
Jan 12, 2016 17.47 17.50 16.79 17.18 17,725,040 -0.11(-0.66%)
Jan 11, 2016 17.72 17.73 17.10 17.29 12,440,310 -0.04(-0.24%)
Jan 08, 2016 17.63 17.66 17.29 17.33 23,185,014 -0.31(-1.77%)
Jan 07, 2016 17.43 17.88 17.39 17.65 25,276,344 -0.52(-2.87%)
Jan 06, 2016 17.95 18.23 17.95 18.17 16,766,357 -0.38(-2.04%)
Jan 05, 2016 18.54 18.58 18.22 18.55 12,065,745 -0.08(-0.42%)
Jan 04, 2016 18.47 18.69 18.29 18.62 12,641,652 -0.12(-0.64%)
Dec 31, 2015 18.74 18.74 18.74 18.74 9,694,754 -0.03(-0.16%)
Dec 30, 2015 18.92 19.06 18.74 18.77 9,229,952 -0.34(-1.76%)
Dec 29, 2015 19.17 19.31 19.04 19.11 11,782,131 +0.10(+0.50%)
Dec 28, 2015 18.99 19.08 18.89 19.01 10,302,864 -0.25(-1.28%)
Dec 24, 2015 19.49 19.26 19.26 19.26 5,638,928 -0.14(-0.71%)
Dec 23, 2015 19.19 19.40 19.10 19.40 16,924,048 +0.94(+5.07%)
Dec 22, 2015 18.19 18.50 18.13 18.46 11,986,257 +0.40(+2.19%)
Dec 21, 2015 18.29 18.39 17.94 18.07 14,304,403 -0.01(-0.07%)
Dec 18, 2015 18.25 18.37 18.08 18.08 12,228,717 -0.12(-0.66%)
Dec 17, 2015 18.44 18.49 18.19 18.20 12,027,829 -0.31(-1.68%)
Dec 16, 2015 18.61 18.71 18.32 18.51 16,102,851 +0.07(+0.39%)
Dec 15, 2015 18.34 18.51 18.29 18.44 22,445,674 +0.32(+1.75%)
Dec 14, 2015 18.25 18.37 17.93 18.12 28,266,044 -0.34(-1.85%)
Dec 11, 2015 18.68 18.74 18.44 18.46 13,916,830 -0.61(-3.18%)
Dec 10, 2015 19.01 19.29 18.99 19.07 13,159,274 -0.01(-0.03%)
Dec 09, 2015 19.05 19.43 18.91 19.07 17,126,570 +0.32(+1.73%)
Dec 08, 2015 18.55 19.01 18.38 18.75 14,862,654 +0.01(+0.03%)
Dec 07, 2015 19.04 19.08 18.64 18.74 19,901,852 -0.85(-4.32%)
Dec 04, 2015 19.74 19.74 19.35 19.59 15,223,402 -0.35(-1.77%)
Dec 03, 2015 20.40 20.41 19.88 19.94 10,697,212 -0.34(-1.66%)
Dec 02, 2015 20.55 20.78 20.20 20.28 12,759,410 -0.57(-2.73%)
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.