BP Plc ADR (NY: BP )

32.61 +0.06 (+0.18%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.45 19.84 19.16 19.78 12,061,094 +0.17(+0.84%)
Aug 28, 2015 19.23 19.80 19.23 19.62 15,390,893 +0.14(+0.70%)
Aug 27, 2015 18.83 19.48 18.81 19.48 21,985,204 +1.14(+6.21%)
Aug 26, 2015 18.66 18.67 18.01 18.34 20,346,792 +0.23(+1.27%)
Aug 25, 2015 18.85 18.89 18.10 18.11 21,951,528 -0.28(-1.54%)
Aug 24, 2015 18.58 19.01 18.22 18.40 31,462,766 -1.17(-5.97%)
Aug 21, 2015 20.21 20.30 19.56 19.57 14,710,379 -0.71(-3.52%)
Aug 20, 2015 20.65 20.82 20.28 20.28 11,060,765 -0.17(-0.81%)
Aug 19, 2015 20.68 20.74 20.32 20.44 11,194,254 -0.35(-1.67%)
Aug 18, 2015 20.82 20.83 20.73 20.79 7,563,541 -0.17(-0.79%)
Aug 17, 2015 20.93 20.98 20.73 20.96 9,425,437 -0.14(-0.67%)
Aug 14, 2015 20.96 21.15 20.95 21.10 7,902,885 -0.09(-0.42%)
Aug 13, 2015 21.26 21.28 21.12 21.19 9,084,531 -0.31(-1.43%)
Aug 12, 2015 21.21 21.53 21.09 21.49 10,787,526 +0.23(+1.08%)
Aug 11, 2015 21.14 21.27 21.00 21.26 10,395,855 -0.14(-0.63%)
Aug 10, 2015 21.03 21.41 20.95 21.40 10,899,135 +0.35(+1.68%)
Aug 07, 2015 21.18 21.41 21.03 21.05 8,174,438 -0.12(-0.56%)
Aug 06, 2015 21.02 21.18 20.91 21.16 13,723,174 +0.01(+0.03%)
Aug 05, 2015 21.56 21.63 21.15 21.16 11,517,120 -0.04(-0.19%)
Aug 04, 2015 21.31 21.38 21.13 21.20 11,031,994 +0.03(+0.16%)
Aug 03, 2015 21.25 21.37 21.08 21.17 9,585,242 -0.28(-1.33%)
Jul 31, 2015 21.66 21.68 21.41 21.45 9,772,615 -0.41(-1.88%)
Jul 30, 2015 21.97 22.08 21.73 21.86 8,154,854 +0.17(+0.78%)
Jul 29, 2015 21.50 21.77 21.39 21.69 11,690,751 +0.06(+0.27%)
Jul 28, 2015 21.40 21.66 21.23 21.64 14,169,337 +0.72(+3.44%)
Jul 27, 2015 20.97 21.10 20.81 20.92 15,640,242 -0.30(-1.42%)
Jul 24, 2015 21.51 21.55 21.12 21.22 12,590,295 -0.42(-1.96%)
Jul 23, 2015 21.83 21.88 21.51 21.64 14,856,986 -0.35(-1.61%)
Jul 22, 2015 22.28 22.29 21.94 21.99 11,681,687 -0.48(-2.12%)
Jul 21, 2015 22.45 22.60 22.44 22.47 9,763,213 -0.01(-0.05%)
Jul 20, 2015 22.65 22.67 22.48 22.48 7,122,098 -0.21(-0.95%)
Jul 17, 2015 22.88 22.88 22.63 22.70 7,331,671 -0.24(-1.06%)
Jul 16, 2015 23.09 23.10 22.90 22.94 7,903,815 -0.29(-1.25%)
Jul 15, 2015 23.29 23.33 23.07 23.23 6,904,953 -0.17(-0.72%)
Jul 14, 2015 23.19 23.42 23.16 23.40 5,941,632 +0.21(+0.93%)
Jul 13, 2015 23.24 23.27 23.14 23.18 5,920,128 +0.03(+0.15%)
Jul 10, 2015 23.26 23.32 22.90 23.15 9,992,080 +0.45(+1.97%)
Jul 09, 2015 22.98 23.04 22.70 22.70 9,402,788 -0.01(-0.05%)
Jul 08, 2015 22.79 22.87 22.60 22.71 10,222,663 -0.32(-1.41%)
Jul 07, 2015 22.80 23.13 22.48 23.04 18,208,120 -0.12(-0.50%)
Jul 06, 2015 23.49 23.57 23.12 23.16 14,585,256 -0.80(-3.34%)
Jul 02, 2015 23.63 23.96 23.96 23.96 20,292,682 +1.17(+5.14%)
Jul 01, 2015 23.00 23.01 22.70 22.78 11,216,525 -0.40(-1.73%)
Jun 30, 2015 23.24 23.29 23.03 23.18 12,359,397 -0.20(-0.87%)
Jun 29, 2015 23.65 23.79 23.34 23.39 10,338,909 -0.60(-2.52%)
Jun 26, 2015 24.14 24.25 23.92 23.99 7,300,836 -0.31(-1.29%)
Jun 25, 2015 24.32 24.48 24.15 24.30 11,560,665 +0.03(+0.14%)
Jun 24, 2015 23.96 24.38 23.96 24.27 10,968,266 +0.17(+0.70%)
Jun 23, 2015 23.98 24.14 23.98 24.10 4,528,156 +0.01(+0.05%)
Jun 22, 2015 24.07 24.23 23.98 24.09 5,874,803 +0.21(+0.90%)
Jun 19, 2015 23.91 24.00 23.80 23.87 5,230,034 -0.06(-0.27%)
Jun 18, 2015 23.96 24.13 23.89 23.94 6,180,601 +0.03(+0.12%)
Jun 17, 2015 23.90 24.03 23.67 23.91 5,604,243 +0.17(+0.73%)
Jun 16, 2015 23.74 23.75 23.42 23.74 11,783,649 -0.01(-0.02%)
Jun 15, 2015 23.41 23.78 23.40 23.74 7,176,308 +0.07(+0.29%)
Jun 12, 2015 23.83 23.84 23.61 23.67 5,315,502 -0.36(-1.50%)
Jun 11, 2015 24.00 24.16 23.95 24.03 7,024,613 +0.08(+0.34%)
Jun 10, 2015 23.94 24.04 23.88 23.95 8,537,851 +0.42(+1.80%)
Jun 09, 2015 23.49 23.64 23.37 23.53 5,808,100 +0.01(+0.05%)
Jun 08, 2015 23.48 23.64 23.45 23.51 4,855,053 -0.02(-0.07%)
Jun 05, 2015 23.28 23.69 23.24 23.53 9,621,660 -0.03(-0.15%)
Jun 04, 2015 23.92 23.78 23.50 23.57 8,985,086 -0.35(-1.48%)
Jun 03, 2015 24.08 24.15 23.91 23.92 4,835,999 -0.16(-0.65%)
Jun 02, 2015 23.93 24.20 23.93 24.08 6,461,242 +0.32(+1.34%)
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.