BP Plc ADR (NY: BP )

32.43 -0.12 (-0.37%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 30.24 30.25 29.64 29.88 8,909,783 -0.19(-0.63%)
Jul 30, 2019 29.88 30.24 29.80 30.07 11,151,393 +0.68(+2.30%)
Jul 29, 2019 29.39 29.45 29.12 29.39 16,813,548 +0.08(+0.28%)
Jul 26, 2019 29.37 29.41 29.22 29.31 13,158,813 -0.01(-0.03%)
Jul 25, 2019 29.54 29.55 29.30 29.32 8,794,722 -0.11(-0.38%)
Jul 24, 2019 29.57 29.73 29.38 29.43 11,725,276 -0.25(-0.84%)
Jul 23, 2019 29.92 29.94 29.66 29.68 8,954,682 +0.09(+0.31%)
Jul 22, 2019 29.58 29.68 29.44 29.59 9,185,964 +0.09(+0.31%)
Jul 19, 2019 29.36 29.52 29.28 29.50 11,456,976 +0.29(+1.00%)
Jul 18, 2019 29.33 29.45 29.07 29.21 17,660,996 -0.33(-1.12%)
Jul 17, 2019 29.88 29.99 29.48 29.54 17,730,446 -0.70(-2.31%)
Jul 16, 2019 30.44 30.54 30.19 30.24 9,463,527 -0.36(-1.18%)
Jul 15, 2019 30.87 30.89 30.54 30.60 7,897,230 -0.39(-1.26%)
Jul 12, 2019 30.92 31.13 30.91 30.99 5,778,291 -0.05(-0.17%)
Jul 11, 2019 31.15 31.18 30.90 31.04 4,382,280 +0.05(+0.15%)
Jul 10, 2019 30.84 31.03 30.77 31.00 6,889,031 +0.20(+0.66%)
Jul 09, 2019 30.74 30.85 30.65 30.79 5,210,720 -0.10(-0.32%)
Jul 08, 2019 30.82 30.97 30.74 30.89 5,633,592 +0.04(+0.12%)
Jul 05, 2019 30.69 30.87 30.61 30.85 7,305,516 -0.25(-0.80%)
Jul 03, 2019 31.32 31.36 30.89 31.10 8,526,205 -0.38(-1.19%)
Jul 02, 2019 32.02 32.03 31.44 31.48 8,154,302 -0.17(-0.52%)
Jul 01, 2019 32.05 32.06 31.59 31.64 7,119,716 +0.29(+0.91%)
Jun 28, 2019 31.48 31.52 31.29 31.36 5,851,966 +0.06(+0.19%)
Jun 27, 2019 31.64 31.69 31.28 31.30 5,376,293 -0.35(-1.09%)
Jun 26, 2019 31.72 31.88 31.64 31.64 6,389,812 +0.17(+0.53%)
Jun 25, 2019 31.77 31.77 31.45 31.48 3,922,428 -0.24(-0.76%)
Jun 24, 2019 31.71 31.83 31.58 31.72 4,241,568 -0.20(-0.64%)
Jun 21, 2019 31.75 32.11 31.74 31.92 9,213,483 +0.48(+1.53%)
Jun 20, 2019 31.48 31.70 31.36 31.44 11,974,829 +0.54(+1.75%)
Jun 19, 2019 31.06 31.11 30.80 30.90 5,022,564 +0.01(+0.02%)
Jun 18, 2019 30.78 31.04 30.73 30.89 5,441,801 +0.47(+1.56%)
Jun 17, 2019 30.42 30.59 30.32 30.42 7,868,384 -0.35(-1.12%)
Jun 14, 2019 30.73 30.81 30.65 30.76 6,064,480 -0.23(-0.75%)
Jun 13, 2019 31.02 31.09 30.84 31.00 6,557,483 +0.12(+0.39%)
Jun 12, 2019 31.14 31.22 30.75 30.88 12,606,607 -0.96(-3.02%)
Jun 11, 2019 32.02 32.04 31.84 31.84 4,373,721 +0.20(+0.62%)
Jun 10, 2019 31.69 31.84 31.57 31.64 4,901,458 -0.05(-0.14%)
Jun 07, 2019 31.57 31.85 31.49 31.69 7,945,982 +0.40(+1.27%)
Jun 06, 2019 31.06 31.34 31.06 31.29 5,298,462 +0.43(+1.39%)
Jun 05, 2019 31.33 31.33 30.74 30.86 7,710,604 -0.24(-0.77%)
Jun 04, 2019 31.06 31.18 30.83 31.10 5,282,909 +0.24(+0.78%)
Jun 03, 2019 31.01 31.07 30.78 30.86 7,197,439 +0.24(+0.79%)
May 31, 2019 30.54 30.84 30.53 30.62 6,543,101 -0.23(-0.76%)
May 30, 2019 30.99 31.01 30.75 30.85 4,891,711 -0.18(-0.58%)
May 29, 2019 30.85 31.07 30.71 31.03 5,295,023 -0.16(-0.51%)
May 28, 2019 31.31 31.40 31.15 31.19 4,539,478 -0.21(-0.67%)
May 24, 2019 31.33 31.45 31.07 31.40 4,403,869 +0.32(+1.02%)
May 23, 2019 31.20 31.24 30.89 31.09 8,014,546 -0.75(-2.36%)
May 22, 2019 32.17 32.18 31.80 31.84 5,495,537 -0.31(-0.96%)
May 21, 2019 32.23 32.33 32.15 32.15 4,518,177 +0.13(+0.40%)
May 20, 2019 32.02 32.13 31.84 32.02 5,132,886 +0.18(+0.57%)
May 17, 2019 31.94 32.04 31.79 31.84 5,496,093 +0.05(+0.14%)
May 16, 2019 31.54 31.88 31.53 31.79 6,702,277 +0.38(+1.22%)
May 15, 2019 31.04 31.54 31.00 31.41 6,650,879 +0.17(+0.53%)
May 14, 2019 31.33 31.42 31.22 31.24 7,071,357 +0.24(+0.78%)
May 13, 2019 31.23 31.45 30.85 31.00 8,420,071 -0.20(-0.65%)
May 10, 2019 31.12 31.30 30.97 31.21 6,461,446 -0.11(-0.36%)
May 09, 2019 30.97 31.34 30.97 31.32 8,471,041 -0.01(-0.04%)
May 08, 2019 31.10 31.40 31.06 31.33 8,609,200 +0.04(+0.14%)
May 07, 2019 31.33 31.36 30.94 31.29 10,217,873 -0.53(-1.65%)
May 06, 2019 31.57 31.86 31.54 31.81 6,846,919 -0.11(-0.35%)
May 03, 2019 32.07 32.09 31.90 31.92 5,267,778 +0.33(+1.06%)
May 02, 2019 31.90 31.91 31.54 31.59 7,124,867 -0.33(-1.04%)
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.