BP Plc ADR (NY: BP )

33.02 +0.59 (+1.83%)
Streaming Delayed Price Updated: 1:48 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.33 23.30 23.07 23.19 7,182,671 -0.14(-0.60%)
Jun 29, 2017 23.61 23.63 23.30 23.33 5,296,772 -0.27(-1.16%)
Jun 28, 2017 23.59 23.72 23.55 23.61 7,239,475 +0.08(+0.34%)
Jun 27, 2017 23.51 23.69 23.45 23.53 7,365,849 +0.18(+0.77%)
Jun 26, 2017 23.45 23.49 23.33 23.34 5,621,531 +0.03(+0.11%)
Jun 23, 2017 23.15 23.37 23.12 23.32 5,231,226 +0.16(+0.69%)
Jun 22, 2017 23.18 23.29 23.10 23.16 7,412,877 -0.03(-0.14%)
Jun 21, 2017 23.26 23.41 23.10 23.19 10,608,106 -0.22(-0.94%)
Jun 20, 2017 23.63 23.63 23.28 23.41 13,097,685 -0.71(-2.94%)
Jun 19, 2017 24.09 24.27 24.07 24.12 9,061,242 +0.03(+0.11%)
Jun 16, 2017 23.86 24.11 23.81 24.09 7,685,241 +0.51(+2.16%)
Jun 15, 2017 23.42 23.65 23.38 23.59 11,124,169 -0.09(-0.37%)
Jun 14, 2017 24.07 24.07 23.59 23.67 8,821,559 -0.44(-1.83%)
Jun 13, 2017 24.01 24.13 23.94 24.11 6,550,444 +0.15(+0.61%)
Jun 12, 2017 24.11 24.17 23.89 23.97 6,637,421 -0.01(-0.06%)
Jun 09, 2017 23.69 24.00 23.67 23.98 8,750,669 +0.28(+1.19%)
Jun 08, 2017 23.65 23.80 23.63 23.70 6,338,140 -0.01(-0.03%)
Jun 07, 2017 23.99 24.05 23.67 23.71 14,007,052 -0.55(-2.26%)
Jun 06, 2017 23.99 24.27 23.95 24.25 6,494,239 +0.11(+0.44%)
Jun 05, 2017 24.03 24.19 24.02 24.15 6,142,547 +0.11(+0.47%)
Jun 02, 2017 24.09 24.09 23.89 24.03 9,693,248 -0.22(-0.91%)
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.