BP Plc ADR (NY: BP )

33.19 +0.76 (+2.35%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 18.74 18.74 18.74 18.74 9,694,754 -0.03(-0.16%)
Dec 30, 2015 18.92 19.06 18.74 18.77 9,229,952 -0.34(-1.76%)
Dec 29, 2015 19.17 19.31 19.04 19.11 11,782,131 +0.10(+0.50%)
Dec 28, 2015 18.99 19.08 18.89 19.01 10,302,864 -0.25(-1.28%)
Dec 24, 2015 19.49 19.26 19.26 19.26 5,638,928 -0.14(-0.71%)
Dec 23, 2015 19.19 19.40 19.10 19.40 16,924,048 +0.94(+5.07%)
Dec 22, 2015 18.19 18.50 18.13 18.46 11,986,257 +0.40(+2.19%)
Dec 21, 2015 18.29 18.39 17.94 18.07 14,304,403 -0.01(-0.07%)
Dec 18, 2015 18.25 18.37 18.08 18.08 12,228,717 -0.12(-0.66%)
Dec 17, 2015 18.44 18.49 18.19 18.20 12,027,829 -0.31(-1.68%)
Dec 16, 2015 18.61 18.71 18.32 18.51 16,102,851 +0.07(+0.39%)
Dec 15, 2015 18.34 18.51 18.29 18.44 22,445,674 +0.32(+1.75%)
Dec 14, 2015 18.25 18.37 17.93 18.12 28,266,044 -0.34(-1.85%)
Dec 11, 2015 18.68 18.74 18.44 18.46 13,916,830 -0.61(-3.18%)
Dec 10, 2015 19.01 19.29 18.99 19.07 13,159,274 -0.01(-0.03%)
Dec 09, 2015 19.05 19.43 18.91 19.07 17,126,570 +0.32(+1.73%)
Dec 08, 2015 18.55 19.01 18.38 18.75 14,862,654 +0.01(+0.03%)
Dec 07, 2015 19.04 19.08 18.64 18.74 19,901,852 -0.85(-4.32%)
Dec 04, 2015 19.74 19.74 19.35 19.59 15,223,402 -0.35(-1.77%)
Dec 03, 2015 20.40 20.41 19.88 19.94 10,697,212 -0.34(-1.66%)
Dec 02, 2015 20.55 20.78 20.20 20.28 12,759,410 -0.57(-2.73%)
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.