BP Plc ADR (NY: BP )

32.71 +0.07 (+0.21%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 29.63 29.68 29.37 29.55 6,467,969 -0.01(-0.05%)
Jan 30, 2018 29.96 29.96 29.55 29.56 11,851,701 -0.37(-1.25%)
Jan 29, 2018 30.08 30.14 29.88 29.93 7,059,536 -0.32(-1.05%)
Jan 26, 2018 30.37 30.48 30.20 30.25 5,677,874 +0.05(+0.16%)
Jan 25, 2018 30.77 30.81 30.18 30.20 9,008,268 -0.14(-0.46%)
Jan 24, 2018 30.37 30.52 30.16 30.34 14,169,704 +0.48(+1.62%)
Jan 23, 2018 29.90 29.98 29.74 29.86 9,243,907 -0.10(-0.35%)
Jan 22, 2018 29.63 29.96 29.62 29.96 14,860,811 +0.68(+2.34%)
Jan 19, 2018 29.34 29.37 29.14 29.28 7,956,913 -0.35(-1.17%)
Jan 18, 2018 29.55 29.76 29.50 29.62 7,248,080 +0.01(+0.05%)
Jan 17, 2018 29.49 29.75 29.28 29.61 6,280,203 +0.29(+0.99%)
Jan 16, 2018 29.61 29.64 29.29 29.32 12,481,054 -1.00(-3.30%)
Jan 12, 2018 30.32 30.32 30.32 0 +0.44(+1.48%)
Jan 11, 2018 29.68 30.07 29.63 29.88 11,117,988 +0.26(+0.86%)
Jan 10, 2018 29.71 29.77 29.62 29.62 3,971,838 +0.02(+0.07%)
Jan 09, 2018 29.62 29.69 29.47 29.60 4,997,805 -0.14(-0.49%)
Jan 08, 2018 29.68 29.77 29.60 29.75 4,570,912 -0.01(-0.05%)
Jan 05, 2018 29.72 29.79 29.57 29.76 5,570,795 +0.04(+0.14%)
Jan 04, 2018 29.70 29.81 29.62 29.72 8,854,264 +0.12(+0.40%)
Jan 03, 2018 29.30 29.61 29.26 29.60 6,884,351 +0.34(+1.16%)
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.