BP Plc ADR (NY: BP )

32.77 +0.34 (+1.03%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.80 18.03 17.74 18.03 10,415,197 +0.55(+3.14%)
Sep 29, 2015 17.62 17.67 17.38 17.48 13,673,019 +0.15(+0.85%)
Sep 28, 2015 17.63 17.63 17.31 17.33 13,400,015 -0.62(-3.45%)
Sep 25, 2015 17.99 18.08 17.85 17.95 11,733,047 +0.16(+0.89%)
Sep 24, 2015 17.51 17.89 17.40 17.79 16,520,040 +0.14(+0.80%)
Sep 23, 2015 18.07 18.09 17.63 17.65 12,693,710 -0.28(-1.55%)
Sep 22, 2015 17.76 17.96 17.71 17.93 17,555,110 -0.40(-2.16%)
Sep 21, 2015 18.31 18.39 18.23 18.32 9,408,766 -0.02(-0.10%)
Sep 18, 2015 18.59 18.69 18.27 18.34 13,257,114 -0.60(-3.18%)
Sep 17, 2015 18.95 19.24 18.84 18.94 13,620,642 -0.01(-0.06%)
Sep 16, 2015 18.67 19.02 18.67 18.95 13,297,786 +0.60(+3.28%)
Sep 15, 2015 18.25 18.47 18.23 18.35 9,520,218 +0.25(+1.40%)
Sep 14, 2015 18.13 18.18 17.96 18.10 9,546,970 -0.19(-1.06%)
Sep 11, 2015 18.32 18.34 18.16 18.29 10,556,045 -0.12(-0.64%)
Sep 10, 2015 18.35 18.54 18.16 18.41 17,949,612 +0.18(+1.00%)
Sep 09, 2015 18.81 18.91 18.22 18.23 21,817,004 -0.30(-1.62%)
Sep 08, 2015 18.65 18.66 18.42 18.53 38,876,252 +0.42(+2.31%)
Sep 04, 2015 18.41 18.11 18.11 18.11 28,742,588 -1.01(-5.28%)
Sep 03, 2015 18.99 19.40 18.92 19.12 12,606,101 +0.12(+0.65%)
Sep 02, 2015 19.15 19.16 18.62 19.00 18,068,908 +0.04(+0.19%)
Sep 01, 2015 19.10 19.25 18.84 18.96 18,289,422 -0.83(-4.17%)
Aug 31, 2015 19.46 19.84 19.17 19.79 12,060,099 +0.17(+0.84%)
Aug 28, 2015 19.23 19.80 19.23 19.62 15,389,624 +0.14(+0.70%)
Aug 27, 2015 18.84 19.48 18.81 19.48 21,983,392 +1.14(+6.21%)
Aug 26, 2015 18.66 18.67 18.01 18.35 20,345,114 +0.23(+1.27%)
Aug 25, 2015 18.85 18.90 18.10 18.12 21,949,720 -0.28(-1.54%)
Aug 24, 2015 18.58 19.01 18.22 18.40 31,460,172 -1.17(-5.97%)
Aug 21, 2015 20.21 20.30 19.56 19.57 14,709,166 -0.71(-3.52%)
Aug 20, 2015 20.65 20.82 20.28 20.28 11,059,853 -0.17(-0.81%)
Aug 19, 2015 20.68 20.74 20.32 20.45 11,193,331 -0.35(-1.67%)
Aug 18, 2015 20.82 20.84 20.73 20.79 7,562,917 -0.17(-0.79%)
Aug 17, 2015 20.93 20.98 20.74 20.96 9,424,660 -0.14(-0.67%)
Aug 14, 2015 20.97 21.15 20.95 21.10 7,902,233 -0.09(-0.42%)
Aug 13, 2015 21.26 21.28 21.12 21.19 9,083,782 -0.31(-1.43%)
Aug 12, 2015 21.21 21.53 21.09 21.50 10,786,636 +0.23(+1.08%)
Aug 11, 2015 21.14 21.28 21.00 21.27 10,394,998 -0.14(-0.63%)
Aug 10, 2015 21.04 21.41 20.95 21.40 10,898,236 +0.35(+1.68%)
Aug 07, 2015 21.18 21.41 21.03 21.05 8,173,764 -0.12(-0.56%)
Aug 06, 2015 21.02 21.18 20.91 21.17 13,722,042 +0.01(+0.03%)
Aug 05, 2015 21.56 21.63 21.15 21.16 11,516,170 -0.04(-0.19%)
Aug 04, 2015 21.31 21.38 21.13 21.20 11,031,084 +0.03(+0.16%)
Aug 03, 2015 21.25 21.37 21.08 21.17 9,584,451 -0.28(-1.33%)
Jul 31, 2015 21.66 21.68 21.41 21.45 9,771,809 -0.41(-1.88%)
Jul 30, 2015 21.97 22.08 21.73 21.86 8,154,181 +0.17(+0.78%)
Jul 29, 2015 21.50 21.77 21.39 21.69 11,689,787 +0.06(+0.27%)
Jul 28, 2015 21.40 21.66 21.23 21.64 14,168,168 +0.72(+3.44%)
Jul 27, 2015 20.98 21.10 20.81 20.92 15,638,951 -0.30(-1.42%)
Jul 24, 2015 21.51 21.55 21.13 21.22 12,589,256 -0.42(-1.96%)
Jul 23, 2015 21.83 21.88 21.51 21.64 14,855,760 -0.35(-1.61%)
Jul 22, 2015 22.28 22.29 21.94 22.00 11,680,723 -0.48(-2.12%)
Jul 21, 2015 22.45 22.60 22.44 22.47 9,762,408 -0.01(-0.05%)
Jul 20, 2015 22.65 22.67 22.48 22.48 7,121,510 -0.21(-0.95%)
Jul 17, 2015 22.88 22.88 22.63 22.70 7,331,066 -0.24(-1.06%)
Jul 16, 2015 23.09 23.10 22.90 22.94 7,903,163 -0.29(-1.25%)
Jul 15, 2015 23.30 23.33 23.07 23.23 6,904,383 -0.17(-0.72%)
Jul 14, 2015 23.19 23.42 23.16 23.40 5,941,142 +0.21(+0.93%)
Jul 13, 2015 23.24 23.27 23.14 23.19 5,919,640 +0.03(+0.15%)
Jul 10, 2015 23.26 23.33 22.90 23.15 9,991,256 +0.45(+1.97%)
Jul 09, 2015 22.98 23.04 22.70 22.70 9,402,012 -0.01(-0.05%)
Jul 08, 2015 22.79 22.87 22.60 22.72 10,221,820 -0.32(-1.41%)
Jul 07, 2015 22.80 23.13 22.48 23.04 18,206,618 -0.12(-0.50%)
Jul 06, 2015 23.49 23.57 23.12 23.16 14,584,053 -0.80(-3.34%)
Jul 02, 2015 23.63 23.96 23.96 23.96 20,291,008 +1.17(+5.14%)
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.