BP Plc ADR (NY: BP )

33.10 +0.67 (+2.07%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 24.37 24.42 24.11 24.20 11,721,415 -0.08(-0.33%)
May 30, 2017 24.42 24.42 24.26 24.28 10,538,131 -0.09(-0.38%)
May 26, 2017 24.40 24.45 24.30 24.37 5,332,712 +0.01(+0.03%)
May 25, 2017 24.59 24.77 24.29 24.36 13,117,221 -0.33(-1.35%)
May 24, 2017 24.71 24.84 24.65 24.70 9,298,255 -0.02(-0.08%)
May 23, 2017 24.79 24.85 24.70 24.72 6,464,516 -0.02(-0.08%)
May 22, 2017 24.89 24.89 24.67 24.74 9,460,024 +0.01(+0.05%)
May 19, 2017 24.74 24.83 24.65 24.73 9,753,253 +0.29(+1.18%)
May 18, 2017 24.30 24.56 24.16 24.44 16,205,614 +0.23(+0.94%)
May 17, 2017 24.42 24.50 24.21 24.21 14,343,954 -0.05(-0.19%)
May 16, 2017 24.26 24.42 24.22 24.26 14,628,785 +0.35(+1.48%)
May 15, 2017 24.16 24.16 23.86 23.90 13,126,624 +0.21(+0.90%)
May 12, 2017 23.57 23.76 23.57 23.69 7,142,069 +0.12(+0.51%)
May 11, 2017 23.50 23.62 23.44 23.57 9,965,894 +0.13(+0.57%)
May 10, 2017 23.59 23.64 23.43 23.43 8,514,436 +0.17(+0.75%)
May 09, 2017 23.32 23.36 23.20 23.26 10,298,478 -0.05(-0.23%)
May 08, 2017 23.24 23.35 23.14 23.31 8,225,433 +0.09(+0.37%)
May 05, 2017 22.81 23.24 22.78 23.23 10,431,147 +0.64(+2.86%)
May 04, 2017 22.65 22.68 22.51 22.58 7,933,036 -0.24(-1.07%)
May 03, 2017 22.77 22.89 22.66 22.83 8,583,954 -0.04(-0.17%)
May 02, 2017 22.91 23.15 22.81 22.86 13,164,728 +0.28(+1.25%)
May 01, 2017 22.59 22.76 22.55 22.58 8,341,747 +0.00(+0.00%)
Apr 28, 2017 22.59 22.70 22.54 22.58 6,471,105 -0.05(-0.23%)
Apr 27, 2017 22.71 22.72 22.44 22.63 8,943,736 -0.17(-0.75%)
Apr 26, 2017 22.75 23.04 22.72 22.81 9,434,432 +0.00(+0.00%)
Apr 25, 2017 22.73 22.83 22.69 22.81 6,730,942 +0.14(+0.61%)
Apr 24, 2017 22.63 22.74 22.58 22.67 7,569,271 +0.30(+1.32%)
Apr 21, 2017 22.39 22.44 22.26 22.37 8,264,346 -0.10(-0.44%)
Apr 20, 2017 22.52 22.63 22.46 22.47 8,646,070 +0.01(+0.03%)
Apr 19, 2017 22.77 22.81 22.40 22.46 10,764,277 -0.35(-1.53%)
Apr 18, 2017 22.86 22.99 22.67 22.81 9,980,973 -0.24(-1.03%)
Apr 17, 2017 22.99 23.07 22.84 23.05 8,029,083 +0.03(+0.11%)
Apr 13, 2017 23.21 23.32 22.98 23.02 13,537,223 -0.30(-1.30%)
Apr 12, 2017 23.29 23.48 23.23 23.33 10,009,313 +0.05(+0.23%)
Apr 11, 2017 23.09 23.29 22.98 23.27 11,643,892 +0.18(+0.80%)
Apr 10, 2017 22.90 23.10 22.90 23.09 7,708,590 +0.16(+0.69%)
Apr 07, 2017 22.92 23.02 22.87 22.93 6,363,188 +0.08(+0.35%)
Apr 06, 2017 22.75 22.98 22.72 22.85 8,926,871 +0.09(+0.40%)
Apr 05, 2017 23.06 23.21 22.75 22.76 11,215,948 -0.13(-0.57%)
Apr 04, 2017 22.71 22.90 22.58 22.89 8,158,081 +0.26(+1.13%)
Apr 03, 2017 22.76 22.79 22.38 22.63 8,161,992 -0.08(-0.35%)
Mar 31, 2017 22.67 22.72 22.59 22.71 7,348,657 +0.00(+0.00%)
Mar 30, 2017 22.74 22.77 22.60 22.71 8,998,140 +0.06(+0.26%)
Mar 29, 2017 22.29 22.70 22.28 22.65 8,160,651 +0.34(+1.50%)
Mar 28, 2017 22.23 22.41 22.18 22.32 8,911,510 +0.11(+0.50%)
Mar 27, 2017 22.12 22.27 22.09 22.21 5,173,852 -0.02(-0.09%)
Mar 24, 2017 22.29 22.31 22.20 22.23 6,821,850 -0.18(-0.82%)
Mar 23, 2017 22.31 22.55 22.28 22.41 7,879,059 +0.05(+0.21%)
Mar 22, 2017 22.36 22.43 22.24 22.36 7,573,782 -0.16(-0.73%)
Mar 21, 2017 22.71 22.72 22.43 22.53 8,516,465 +0.03(+0.15%)
Mar 20, 2017 22.56 22.53 22.41 22.50 6,153,466 -0.06(-0.26%)
Mar 17, 2017 22.58 22.63 22.48 22.56 6,948,678 +0.17(+0.76%)
Mar 16, 2017 22.42 22.46 22.27 22.38 10,834,185 +0.16(+0.71%)
Mar 15, 2017 22.10 22.27 22.02 22.23 13,581,942 +0.23(+1.05%)
Mar 14, 2017 22.20 22.20 21.90 22.00 13,248,805 -0.42(-1.88%)
Mar 13, 2017 22.44 22.56 22.34 22.42 11,830,538 -0.17(-0.76%)
Mar 10, 2017 22.66 22.73 22.49 22.59 31,286,614 +0.55(+2.48%)
Mar 09, 2017 21.86 22.04 21.78 22.04 10,734,036 +0.12(+0.57%)
Mar 08, 2017 22.21 22.27 21.88 21.92 10,232,142 -0.37(-1.65%)
Mar 07, 2017 22.40 22.40 22.27 22.29 6,380,257 -0.07(-0.29%)
Mar 06, 2017 22.33 22.41 22.27 22.35 7,571,417 -0.08(-0.35%)
Mar 03, 2017 22.46 22.53 22.40 22.43 8,045,683 -0.02(-0.09%)
Mar 02, 2017 22.50 22.61 22.43 22.45 8,166,446 -0.07(-0.32%)
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.