BP Plc ADR (NY: BP )

37.71 +0.25 (+0.67%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.15 22.22 21.99 22.07 7,700,201 -0.16(-0.70%)
Aug 30, 2016 22.31 22.37 22.19 22.22 7,173,174 -0.09(-0.41%)
Aug 29, 2016 22.09 22.37 22.09 22.31 4,372,538 +0.05(+0.23%)
Aug 26, 2016 22.41 22.68 22.17 22.26 9,617,419 -0.04(-0.18%)
Aug 25, 2016 22.37 22.50 22.27 22.30 7,169,128 -0.03(-0.15%)
Aug 24, 2016 22.33 22.42 22.24 22.33 9,657,736 +0.09(+0.41%)
Aug 23, 2016 22.21 22.36 22.12 22.24 10,383,307 +0.11(+0.50%)
Aug 22, 2016 22.05 22.18 21.96 22.13 6,543,208 -0.24(-1.08%)
Aug 19, 2016 22.39 22.41 22.26 22.37 6,196,149 -0.21(-0.92%)
Aug 18, 2016 22.35 22.59 22.30 22.58 7,108,731 +0.29(+1.32%)
Aug 17, 2016 22.18 22.31 22.03 22.29 7,673,203 -0.01(-0.03%)
Aug 16, 2016 22.21 22.37 22.14 22.29 10,194,592 +0.22(+1.00%)
Aug 15, 2016 22.11 22.20 22.02 22.07 6,465,953 +0.08(+0.39%)
Aug 12, 2016 22.02 22.07 21.90 21.99 6,636,633 +0.07(+0.30%)
Aug 11, 2016 21.64 22.06 21.58 21.92 9,879,104 +0.41(+1.91%)
Aug 10, 2016 21.79 21.82 21.49 21.51 7,759,706 -0.24(-1.11%)
Aug 09, 2016 21.84 21.92 21.67 21.75 8,230,643 +0.14(+0.63%)
Aug 08, 2016 21.56 21.75 21.56 21.62 9,237,055 +0.01(+0.06%)
Aug 05, 2016 21.68 21.71 21.48 21.60 9,367,470 +0.10(+0.45%)
Aug 04, 2016 21.54 21.70 21.46 21.51 10,618,146 -0.01(-0.03%)
Aug 03, 2016 21.28 21.53 21.18 21.51 14,598,784 +0.10(+0.49%)
Aug 02, 2016 21.54 21.60 21.21 21.41 14,425,359 +0.17(+0.81%)
Aug 01, 2016 21.70 21.72 21.18 21.24 18,450,152 -0.78(-3.55%)
Jul 29, 2016 21.76 22.04 21.68 22.02 9,921,101 +0.26(+1.21%)
Jul 28, 2016 22.03 22.06 21.70 21.75 14,522,992 -0.37(-1.68%)
Jul 27, 2016 22.38 22.51 22.03 22.12 13,162,742 -0.01(-0.06%)
Jul 26, 2016 21.81 22.19 21.80 22.14 13,509,008 -0.20(-0.89%)
Jul 25, 2016 22.69 22.71 22.23 22.34 17,094,618 -0.62(-2.70%)
Jul 22, 2016 22.96 22.99 22.82 22.96 8,805,685 +0.02(+0.08%)
Jul 21, 2016 22.93 23.20 22.89 22.94 6,285,747 -0.08(-0.33%)
Jul 20, 2016 22.98 23.08 22.85 23.01 8,052,545 -0.04(-0.19%)
Jul 19, 2016 23.04 23.13 22.93 23.06 8,354,194 -0.09(-0.39%)
Jul 18, 2016 23.19 23.25 23.06 23.15 8,763,288 -0.25(-1.07%)
Jul 15, 2016 23.42 23.45 23.31 23.40 9,425,686 +0.00(+0.00%)
Jul 14, 2016 23.74 23.74 23.39 23.40 8,592,304 +0.00(+0.00%)
Jul 13, 2016 23.74 23.86 23.21 23.40 13,472,075 -0.22(-0.95%)
Jul 12, 2016 23.50 23.81 23.41 23.62 19,004,044 +0.51(+2.22%)
Jul 11, 2016 23.08 23.19 23.03 23.11 10,780,232 +0.12(+0.53%)
Jul 08, 2016 22.94 23.07 22.85 22.99 11,314,453 +0.33(+1.47%)
Jul 07, 2016 23.05 23.07 22.50 22.66 13,906,601 -0.11(-0.48%)
Jul 06, 2016 22.55 22.78 22.34 22.76 13,786,901 -0.21(-0.92%)
Jul 05, 2016 22.97 23.06 22.85 22.98 17,075,240 -0.06(-0.28%)
Jul 01, 2016 22.91 23.04 23.04 23.04 15,032,679 +0.31(+1.38%)
Jun 30, 2016 22.30 22.77 22.27 22.73 23,340,280 +0.46(+2.07%)
Jun 29, 2016 21.86 22.45 21.66 22.27 27,154,554 +0.99(+4.66%)
Jun 28, 2016 21.13 21.29 20.96 21.27 15,365,092 +0.80(+3.91%)
Jun 27, 2016 20.60 20.70 20.20 20.47 30,413,240 -0.63(-3.00%)
Jun 24, 2016 20.50 21.46 20.49 21.11 54,037,224 -1.06(-4.76%)
Jun 23, 2016 22.23 22.24 21.91 22.16 16,640,197 +0.47(+2.18%)
Jun 22, 2016 22.09 22.18 21.69 21.69 21,047,768 -0.17(-0.76%)
Jun 21, 2016 21.59 21.95 21.47 21.86 17,284,894 +0.47(+2.18%)
Jun 20, 2016 21.64 21.66 21.37 21.39 17,893,260 +0.43(+2.05%)
Jun 17, 2016 20.68 20.99 20.63 20.96 16,525,130 +0.46(+2.25%)
Jun 16, 2016 19.96 20.58 19.72 20.50 21,024,004 +0.56(+2.83%)
Jun 15, 2016 19.80 20.09 19.73 19.94 19,374,398 +0.14(+0.71%)
Jun 14, 2016 20.13 20.24 19.62 19.80 23,705,952 -0.60(-2.92%)
Jun 13, 2016 20.35 20.68 20.30 20.39 13,343,242 -0.23(-1.12%)
Jun 10, 2016 20.72 20.87 20.56 20.62 14,573,775 -0.52(-2.48%)
Jun 09, 2016 20.93 21.16 20.92 21.15 9,207,665 -0.15(-0.69%)
Jun 08, 2016 21.46 21.50 21.28 21.29 14,594,269 +0.13(+0.60%)
Jun 07, 2016 21.00 21.28 20.99 21.16 16,972,206 +0.35(+1.66%)
Jun 06, 2016 20.66 20.87 20.61 20.82 14,310,158 +0.42(+2.04%)
Jun 03, 2016 20.36 20.49 20.17 20.40 19,321,540 +0.23(+1.14%)
Jun 02, 2016 19.90 20.18 19.83 20.17 19,795,890 +0.12(+0.57%)
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.