BP Plc ADR (NY: BP )

32.85 +0.42 (+1.31%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.13 30.44 29.92 30.03 10,658,677 +0.33(+1.11%)
Jan 30, 2019 29.43 29.84 29.41 29.70 11,505,474 +0.34(+1.17%)
Jan 29, 2019 29.17 29.51 29.03 29.36 12,206,492 +0.46(+1.59%)
Jan 28, 2019 28.84 28.92 28.61 28.90 8,264,345 -0.39(-1.35%)
Jan 25, 2019 29.50 29.51 29.27 29.30 6,889,908 +0.00(+0.00%)
Jan 24, 2019 29.14 29.48 29.10 29.30 6,517,982 -0.01(-0.02%)
Jan 23, 2019 29.42 29.46 29.11 29.30 6,302,565 +0.03(+0.10%)
Jan 22, 2019 29.29 29.41 29.15 29.27 8,452,376 -0.50(-1.67%)
Jan 18, 2019 29.72 29.89 29.57 29.77 8,882,139 +0.46(+1.57%)
Jan 17, 2019 29.08 29.46 29.03 29.31 5,947,230 +0.01(+0.02%)
Jan 16, 2019 29.13 29.38 29.11 29.30 5,707,806 -0.09(-0.30%)
Jan 15, 2019 29.41 29.69 29.19 29.39 6,653,184 -0.13(-0.45%)
Jan 14, 2019 29.32 29.70 29.28 29.52 6,809,886 +0.13(+0.45%)
Jan 11, 2019 29.38 29.52 29.27 29.39 7,867,335 -0.34(-1.13%)
Jan 10, 2019 29.42 29.77 29.31 29.73 6,601,581 +0.25(+0.84%)
Jan 09, 2019 29.50 29.66 29.32 29.48 9,452,590 +0.24(+0.82%)
Jan 08, 2019 29.35 29.41 29.09 29.24 7,735,514 -0.09(-0.32%)
Jan 07, 2019 29.00 29.44 28.91 29.33 8,368,774 +0.09(+0.32%)
Jan 04, 2019 28.90 29.27 28.80 29.24 12,783,085 +0.89(+3.14%)
Jan 03, 2019 28.46 28.53 28.11 28.35 9,770,557 +0.16(+0.57%)
Jan 02, 2019 27.37 28.30 27.32 28.19 7,577,183 +0.49(+1.77%)
Dec 31, 2018 27.91 28.09 27.61 27.70 7,645,261 -0.15(-0.55%)
Dec 28, 2018 28.24 28.24 27.76 27.85 11,571,672 +0.29(+1.06%)
Dec 27, 2018 27.27 27.56 26.83 27.56 12,754,270 -0.24(-0.87%)
Dec 26, 2018 26.87 27.81 26.50 27.80 11,582,061 +1.03(+3.85%)
Dec 24, 2018 27.56 27.58 26.72 26.77 9,465,118 -0.75(-2.71%)
Dec 21, 2018 27.17 27.74 27.11 27.51 15,813,943 +0.30(+1.10%)
Dec 20, 2018 27.62 27.81 27.00 27.21 13,019,713 -0.28(-1.04%)
Dec 19, 2018 27.91 28.22 27.37 27.50 11,735,040 -0.12(-0.45%)
Dec 18, 2018 28.05 28.06 27.58 27.62 10,598,190 -0.43(-1.54%)
Dec 17, 2018 28.42 28.49 27.92 28.05 9,831,472 -0.18(-0.65%)
Dec 14, 2018 28.57 28.70 28.15 28.24 8,754,673 -0.46(-1.60%)
Dec 13, 2018 28.34 28.81 28.33 28.70 10,692,971 +0.18(+0.61%)
Dec 12, 2018 28.96 29.01 28.51 28.52 7,510,326 -0.02(-0.08%)
Dec 11, 2018 29.14 29.15 28.42 28.54 10,355,377 -0.21(-0.74%)
Dec 10, 2018 28.72 28.85 28.23 28.76 10,786,390 -0.10(-0.35%)
Dec 07, 2018 29.44 29.65 28.73 28.86 14,775,179 -0.06(-0.20%)
Dec 06, 2018 28.79 28.92 28.27 28.92 17,727,136 -0.99(-3.32%)
Dec 04, 2018 30.19 30.29 29.86 29.91 9,278,915 -0.18(-0.58%)
Dec 03, 2018 30.08 30.17 29.86 30.08 13,371,840 +0.61(+2.08%)
Nov 30, 2018 29.45 29.56 29.29 29.47 7,952,495 -0.09(-0.32%)
Nov 29, 2018 29.71 29.87 29.45 29.57 11,297,051 -0.26(-0.88%)
Nov 28, 2018 29.49 29.92 29.38 29.83 9,532,584 +0.38(+1.29%)
Nov 27, 2018 29.34 29.54 29.25 29.45 7,423,617 -0.15(-0.52%)
Nov 26, 2018 29.68 29.79 29.55 29.60 8,844,959 +0.47(+1.60%)
Nov 23, 2018 29.13 29.28 28.85 29.14 12,201,064 -1.01(-3.34%)
Nov 21, 2018 30.14 30.14 30.14 0 +0.85(+2.92%)
Nov 20, 2018 29.64 29.65 29.11 29.29 11,535,212 -0.60(-2.00%)
Nov 19, 2018 29.80 29.92 29.62 29.89 8,483,777 +0.06(+0.20%)
Nov 16, 2018 29.92 30.06 29.62 29.83 8,483,857 -0.23(-0.78%)
Nov 15, 2018 29.34 30.07 29.21 30.06 10,476,297 +0.61(+2.06%)
Nov 14, 2018 29.62 29.72 29.22 29.46 11,745,665 +0.38(+1.31%)
Nov 13, 2018 29.29 29.68 28.99 29.08 15,096,540 -0.77(-2.59%)
Nov 12, 2018 30.44 30.48 29.79 29.85 8,002,258 -0.27(-0.90%)
Nov 09, 2018 29.70 30.16 29.65 30.12 9,621,884 -0.02(-0.07%)
Nov 08, 2018 30.92 30.95 30.02 30.14 10,602,494 -0.89(-2.88%)
Nov 07, 2018 31.19 31.23 30.88 31.04 10,335,820 +0.32(+1.05%)
Nov 06, 2018 30.82 30.85 30.49 30.71 8,530,596 +0.04(+0.12%)
Nov 05, 2018 30.64 30.76 30.43 30.68 9,290,128 +0.73(+2.43%)
Nov 02, 2018 30.83 30.90 29.68 29.95 12,471,534 -0.76(-2.46%)
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.