BP Plc ADR (NY: BP )

32.54 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 32.55 32.61 32.33 32.41 8,876,313 +0.53(+1.65%)
Apr 29, 2019 31.73 32.07 31.66 31.88 8,863,177 -0.21(-0.67%)
Apr 26, 2019 32.28 32.31 31.87 32.10 7,355,524 -0.48(-1.48%)
Apr 25, 2019 32.47 32.75 32.41 32.58 3,956,008 -0.13(-0.39%)
Apr 24, 2019 33.12 33.12 32.66 32.70 8,082,093 -0.66(-1.98%)
Apr 23, 2019 33.50 33.56 33.36 33.36 6,511,345 -0.01(-0.04%)
Apr 22, 2019 33.16 33.46 33.13 33.38 5,366,214 +0.48(+1.46%)
Apr 18, 2019 33.06 33.09 32.77 32.90 4,968,858 -0.17(-0.52%)
Apr 17, 2019 33.20 33.20 33.00 33.07 5,544,791 +0.10(+0.31%)
Apr 16, 2019 33.05 33.09 32.89 32.96 4,181,632 -0.14(-0.43%)
Apr 15, 2019 33.26 33.28 33.04 33.10 4,425,672 +0.00(+0.00%)
Apr 12, 2019 33.41 33.41 33.08 33.10 7,836,986 -0.15(-0.45%)
Apr 11, 2019 33.36 33.36 33.07 33.25 6,127,494 -0.13(-0.38%)
Apr 10, 2019 33.44 33.61 33.35 33.38 5,525,373 +0.04(+0.11%)
Apr 09, 2019 33.44 33.47 33.26 33.34 4,801,359 -0.18(-0.53%)
Apr 08, 2019 33.30 33.63 33.28 33.52 9,421,452 +0.52(+1.57%)
Apr 05, 2019 32.87 33.05 32.78 33.00 5,784,564 +0.28(+0.86%)
Apr 04, 2019 32.76 32.78 32.51 32.72 3,853,459 -0.06(-0.18%)
Apr 03, 2019 32.96 32.96 32.66 32.78 5,580,150 +0.00(+0.00%)
Apr 02, 2019 32.80 32.96 32.68 32.78 8,479,352 +0.10(+0.32%)
Apr 01, 2019 32.80 32.80 32.66 32.67 6,681,304 +0.27(+0.85%)
Mar 29, 2019 32.67 32.67 32.25 32.40 6,254,152 +0.07(+0.21%)
Mar 28, 2019 32.15 32.39 32.13 32.33 4,408,713 +0.03(+0.09%)
Mar 27, 2019 32.36 32.46 32.01 32.30 4,978,912 -0.17(-0.52%)
Mar 26, 2019 32.70 32.82 32.37 32.47 6,758,621 +0.21(+0.67%)
Mar 25, 2019 32.47 32.53 32.12 32.26 5,747,035 -0.31(-0.96%)
Mar 22, 2019 32.76 32.79 32.38 32.57 8,546,360 -0.37(-1.12%)
Mar 21, 2019 33.01 33.10 32.84 32.94 5,329,879 -0.06(-0.18%)
Mar 20, 2019 32.83 33.16 32.62 33.00 6,229,667 +0.04(+0.14%)
Mar 19, 2019 33.27 33.33 32.89 32.96 9,353,784 +0.17(+0.52%)
Mar 18, 2019 32.55 32.84 32.55 32.79 6,483,231 +0.27(+0.84%)
Mar 15, 2019 32.50 32.63 32.42 32.51 5,815,600 -0.06(-0.18%)
Mar 14, 2019 32.55 32.81 32.51 32.57 6,223,808 +0.09(+0.27%)
Mar 13, 2019 31.94 32.57 31.90 32.48 13,320,213 +1.02(+3.23%)
Mar 12, 2019 31.22 31.58 31.22 31.47 6,240,526 +0.10(+0.31%)
Mar 11, 2019 31.26 31.42 31.26 31.37 7,583,993 +0.06(+0.19%)
Mar 08, 2019 31.15 31.33 31.01 31.31 6,303,269 -0.28(-0.89%)
Mar 07, 2019 31.68 31.70 31.49 31.59 5,087,476 -0.05(-0.16%)
Mar 06, 2019 31.67 31.71 31.52 31.64 4,951,022 -0.03(-0.09%)
Mar 05, 2019 31.58 31.69 31.55 31.67 4,503,471 +0.07(+0.23%)
Mar 04, 2019 31.58 31.68 31.35 31.60 5,645,457 +0.04(+0.14%)
Mar 01, 2019 31.60 31.70 31.41 31.55 6,371,279 -0.05(-0.16%)
Feb 28, 2019 31.73 31.76 31.57 31.61 6,083,353 -0.14(-0.44%)
Feb 27, 2019 31.70 31.88 31.64 31.75 11,166,060 +0.24(+0.75%)
Feb 26, 2019 31.38 31.64 31.35 31.51 6,351,181 +0.01(+0.02%)
Feb 25, 2019 31.54 31.63 31.38 31.50 8,028,336 +0.04(+0.12%)
Feb 22, 2019 31.41 31.53 31.28 31.47 6,941,126 +0.13(+0.40%)
Feb 21, 2019 31.30 31.44 31.23 31.34 5,680,264 -0.14(-0.45%)
Feb 20, 2019 31.42 31.67 31.41 31.48 5,903,501 +0.07(+0.24%)
Feb 19, 2019 31.04 31.49 31.04 31.41 5,416,496 +0.07(+0.21%)
Feb 15, 2019 31.27 31.39 31.18 31.34 4,673,342 +0.31(+1.00%)
Feb 14, 2019 30.91 31.18 30.88 31.03 6,245,296 -0.11(-0.37%)
Feb 13, 2019 31.10 31.30 31.08 31.14 6,570,846 +0.16(+0.52%)
Feb 12, 2019 31.07 31.14 30.92 30.98 6,870,214 +0.15(+0.50%)
Feb 11, 2019 30.84 30.91 30.72 30.83 6,474,042 -0.20(-0.66%)
Feb 08, 2019 30.97 31.04 30.79 31.03 6,805,295 -0.15(-0.49%)
Feb 07, 2019 31.57 31.60 31.00 31.19 11,107,603 -0.25(-0.79%)
Feb 06, 2019 31.67 31.71 31.43 31.44 13,556,043 +0.16(+0.51%)
Feb 05, 2019 31.17 31.33 31.06 31.28 15,220,752 +1.04(+3.46%)
Feb 04, 2019 30.08 30.24 29.84 30.23 11,307,201 +0.04(+0.12%)
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.