BP Plc ADR (NY: BP )

32.53 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 19.05 19.41 18.91 19.41 14,704,587 +0.29(+1.51%)
Jan 28, 2016 19.23 19.25 18.77 19.12 18,823,806 +0.73(+3.94%)
Jan 27, 2016 18.19 18.76 18.08 18.40 16,177,046 -0.04(-0.20%)
Jan 26, 2016 18.18 18.53 18.06 18.43 16,038,119 +0.76(+4.31%)
Jan 25, 2016 17.85 18.09 17.66 17.67 13,372,558 -0.53(-2.90%)
Jan 22, 2016 18.35 18.52 18.02 18.20 24,876,504 +0.53(+3.02%)
Jan 21, 2016 17.09 17.76 16.98 17.66 16,537,582 +0.60(+3.51%)
Jan 20, 2016 17.11 17.28 16.52 17.06 25,143,294 -0.28(-1.59%)
Jan 19, 2016 17.74 17.81 17.10 17.34 15,588,394 -0.14(-0.82%)
Jan 15, 2016 17.56 17.48 17.48 17.48 19,531,106 -1.00(-5.42%)
Jan 14, 2016 17.89 18.58 17.65 18.49 24,562,512 +1.24(+7.16%)
Jan 13, 2016 17.56 17.89 17.12 17.25 28,202,266 +0.07(+0.42%)
Jan 12, 2016 17.47 17.50 16.79 17.18 17,725,040 -0.11(-0.66%)
Jan 11, 2016 17.72 17.73 17.10 17.29 12,440,310 -0.04(-0.24%)
Jan 08, 2016 17.63 17.66 17.29 17.33 23,185,014 -0.31(-1.77%)
Jan 07, 2016 17.43 17.88 17.39 17.65 25,276,344 -0.52(-2.87%)
Jan 06, 2016 17.95 18.23 17.95 18.17 16,766,357 -0.38(-2.04%)
Jan 05, 2016 18.54 18.58 18.22 18.55 12,065,745 -0.08(-0.42%)
Jan 04, 2016 18.47 18.69 18.29 18.62 12,641,652 -0.12(-0.64%)
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%)
Dec 01, 2015 20.85 20.96 20.73 20.85 9,378,762 +0.10(+0.49%)
Nov 30, 2015 20.94 21.00 20.72 20.75 9,353,830 -0.14(-0.66%)
Nov 27, 2015 20.88 20.95 20.83 20.88 4,752,714 -0.10(-0.46%)
Nov 25, 2015 20.89 20.98 20.98 20.98 8,706,232 +0.00(+0.00%)
Nov 24, 2015 20.67 21.03 20.67 20.98 10,797,670 +0.34(+1.66%)
Nov 23, 2015 20.61 20.78 20.55 20.64 8,600,071 -0.01(-0.03%)
Nov 20, 2015 20.99 21.09 20.64 20.64 8,791,261 -0.49(-2.33%)
Nov 19, 2015 21.06 21.21 20.98 21.14 9,705,393 +0.09(+0.43%)
Nov 18, 2015 20.87 21.06 20.73 21.05 12,379,661 +0.55(+2.69%)
Nov 17, 2015 20.71 20.76 20.43 20.49 8,045,840 -0.18(-0.87%)
Nov 16, 2015 20.02 20.69 20.02 20.67 9,723,237 +0.66(+3.30%)
Nov 13, 2015 19.93 20.14 19.72 20.01 8,023,871 -0.07(-0.36%)
Nov 12, 2015 20.30 20.42 20.00 20.09 10,198,518 -0.53(-2.59%)
Nov 11, 2015 20.85 20.90 20.60 20.62 7,732,306 -0.23(-1.09%)
Nov 10, 2015 20.76 20.99 20.70 20.85 7,866,653 -0.07(-0.32%)
Nov 09, 2015 21.07 21.22 20.80 20.91 9,553,000 -0.15(-0.71%)
Nov 06, 2015 21.00 21.21 20.85 21.06 9,760,705 -0.25(-1.18%)
Nov 05, 2015 21.52 21.70 21.30 21.32 10,701,488 -0.49(-2.23%)
Nov 04, 2015 22.18 22.21 21.64 21.80 14,829,249 -0.16(-0.74%)
Nov 03, 2015 21.45 22.14 21.43 21.96 16,860,740 +0.56(+2.62%)
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.