BP Plc ADR (NY: BP )

33.01 +0.58 (+1.79%)
Streaming Delayed Price Updated: 1:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.13 30.44 29.92 30.03 10,658,677 +0.33(+1.11%)
Jan 30, 2019 29.43 29.84 29.41 29.70 11,505,474 +0.34(+1.17%)
Jan 29, 2019 29.17 29.51 29.03 29.36 12,206,492 +0.46(+1.59%)
Jan 28, 2019 28.84 28.92 28.61 28.90 8,264,345 -0.39(-1.35%)
Jan 25, 2019 29.50 29.51 29.27 29.30 6,889,908 +0.00(+0.00%)
Jan 24, 2019 29.14 29.48 29.10 29.30 6,517,982 -0.01(-0.02%)
Jan 23, 2019 29.42 29.46 29.11 29.30 6,302,565 +0.03(+0.10%)
Jan 22, 2019 29.29 29.41 29.15 29.27 8,452,376 -0.50(-1.67%)
Jan 18, 2019 29.72 29.89 29.57 29.77 8,882,139 +0.46(+1.57%)
Jan 17, 2019 29.08 29.46 29.03 29.31 5,947,230 +0.01(+0.02%)
Jan 16, 2019 29.13 29.38 29.11 29.30 5,707,806 -0.09(-0.30%)
Jan 15, 2019 29.41 29.69 29.19 29.39 6,653,184 -0.13(-0.45%)
Jan 14, 2019 29.32 29.70 29.28 29.52 6,809,886 +0.13(+0.45%)
Jan 11, 2019 29.38 29.52 29.27 29.39 7,867,335 -0.34(-1.13%)
Jan 10, 2019 29.42 29.77 29.31 29.73 6,601,581 +0.25(+0.84%)
Jan 09, 2019 29.50 29.66 29.32 29.48 9,452,590 +0.24(+0.82%)
Jan 08, 2019 29.35 29.41 29.09 29.24 7,735,514 -0.09(-0.32%)
Jan 07, 2019 29.00 29.44 28.91 29.33 8,368,774 +0.09(+0.32%)
Jan 04, 2019 28.90 29.27 28.80 29.24 12,783,085 +0.89(+3.14%)
Jan 03, 2019 28.46 28.53 28.11 28.35 9,770,557 +0.16(+0.57%)
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.