BP Plc ADR (NY: BP )

37.79 +0.33 (+0.88%)
Streaming Delayed Price Updated: 9:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.34 31.65 31.33 31.42 6,376,090 -0.24(-0.76%)
May 30, 2019 31.80 31.83 31.56 31.66 4,766,852 -0.19(-0.58%)
May 29, 2019 31.66 31.88 31.51 31.85 5,159,869 -0.16(-0.51%)
May 28, 2019 32.13 32.22 31.96 32.01 4,423,609 -0.22(-0.67%)
May 24, 2019 32.15 32.28 31.88 32.22 4,291,462 +0.32(+1.02%)
May 23, 2019 32.02 32.05 31.70 31.90 7,809,977 -0.77(-2.36%)
May 22, 2019 33.01 33.03 32.63 32.67 5,355,265 -0.32(-0.96%)
May 21, 2019 33.07 33.18 32.99 32.99 4,402,852 +0.13(+0.40%)
May 20, 2019 32.86 32.97 32.67 32.86 5,001,871 +0.19(+0.57%)
May 17, 2019 32.77 32.88 32.62 32.67 5,355,806 +0.05(+0.14%)
May 16, 2019 32.36 32.71 32.36 32.63 6,531,203 +0.39(+1.22%)
May 15, 2019 31.85 32.36 31.81 32.23 6,481,117 +0.17(+0.53%)
May 14, 2019 32.15 32.24 32.04 32.06 6,890,863 +0.25(+0.78%)
May 13, 2019 32.05 32.27 31.65 31.82 8,205,151 -0.21(-0.65%)
May 10, 2019 31.93 32.12 31.78 32.02 6,296,520 -0.12(-0.36%)
May 09, 2019 31.78 32.16 31.78 32.14 8,254,819 -0.01(-0.04%)
May 08, 2019 31.91 32.23 31.88 32.15 8,389,452 +0.05(+0.14%)
May 07, 2019 32.15 32.18 31.76 32.11 9,957,063 -0.54(-1.65%)
May 06, 2019 32.40 32.70 32.36 32.65 6,672,152 -0.11(-0.35%)
May 03, 2019 32.91 32.93 32.73 32.76 5,133,319 +0.34(+1.06%)
May 02, 2019 32.74 32.74 32.36 32.42 6,943,006 -0.34(-1.04%)
May 01, 2019 33.26 33.31 32.73 32.76 5,992,409 -0.49(-1.49%)
Apr 30, 2019 33.40 33.46 33.18 33.25 8,650,461 +0.54(+1.65%)
Apr 29, 2019 32.55 32.91 32.49 32.71 8,637,659 -0.22(-0.67%)
Apr 26, 2019 33.12 33.15 32.70 32.93 7,168,367 -0.49(-1.48%)
Apr 25, 2019 33.32 33.60 33.25 33.43 3,855,350 -0.13(-0.39%)
Apr 24, 2019 33.98 33.98 33.51 33.56 7,876,450 -0.68(-1.98%)
Apr 23, 2019 34.37 34.44 34.23 34.23 6,345,668 -0.02(-0.04%)
Apr 22, 2019 34.02 34.33 33.99 34.25 5,229,674 +0.49(+1.46%)
Apr 18, 2019 33.92 33.95 33.62 33.76 4,842,429 -0.17(-0.52%)
Apr 17, 2019 34.07 34.07 33.87 33.93 5,403,707 +0.11(+0.31%)
Apr 16, 2019 33.91 33.95 33.75 33.82 4,075,233 -0.14(-0.43%)
Apr 15, 2019 34.13 34.15 33.90 33.97 4,313,063 +0.00(+0.00%)
Apr 12, 2019 34.28 34.28 33.94 33.97 7,637,579 -0.15(-0.45%)
Apr 11, 2019 34.23 34.23 33.94 34.12 5,971,584 -0.13(-0.38%)
Apr 10, 2019 34.31 34.49 34.22 34.25 5,384,784 +0.04(+0.11%)
Apr 09, 2019 34.32 34.34 34.13 34.21 4,679,192 -0.18(-0.53%)
Apr 08, 2019 34.17 34.51 34.15 34.39 9,181,729 +0.53(+1.57%)
Apr 05, 2019 33.72 33.91 33.64 33.86 5,637,380 +0.29(+0.86%)
Apr 04, 2019 33.62 33.64 33.36 33.57 3,755,410 -0.06(-0.18%)
Apr 03, 2019 33.82 33.82 33.51 33.63 5,438,167 +0.00(+0.00%)
Apr 02, 2019 33.66 33.82 33.53 33.63 8,263,601 +0.11(+0.32%)
Apr 01, 2019 33.66 33.66 33.51 33.53 6,511,302 +0.28(+0.85%)
Mar 29, 2019 33.52 33.52 33.09 33.25 6,095,019 +0.07(+0.21%)
Mar 28, 2019 32.99 33.24 32.96 33.18 4,296,536 +0.03(+0.09%)
Mar 27, 2019 33.21 33.31 32.85 33.15 4,852,227 -0.17(-0.52%)
Mar 26, 2019 33.55 33.68 33.22 33.32 6,586,652 +0.22(+0.67%)
Mar 25, 2019 33.31 33.38 32.96 33.10 5,600,805 -0.32(-0.96%)
Mar 22, 2019 33.61 33.65 33.22 33.42 8,328,904 -0.38(-1.13%)
Mar 21, 2019 33.88 33.97 33.69 33.80 5,194,264 -0.06(-0.18%)
Mar 20, 2019 33.69 34.03 33.47 33.86 6,071,157 +0.05(+0.13%)
Mar 19, 2019 34.14 34.20 33.75 33.82 9,115,783 +0.17(+0.52%)
Mar 18, 2019 33.40 33.69 33.40 33.64 6,318,269 +0.28(+0.84%)
Mar 15, 2019 33.34 33.49 33.26 33.36 5,667,626 -0.06(-0.18%)
Mar 14, 2019 33.40 33.66 33.36 33.42 6,065,447 +0.09(+0.27%)
Mar 13, 2019 32.77 33.42 32.73 33.33 12,981,289 +1.04(+3.23%)
Mar 12, 2019 32.04 32.40 32.04 32.29 6,081,739 +0.10(+0.31%)
Mar 11, 2019 32.07 32.24 32.07 32.19 7,391,023 +0.06(+0.19%)
Mar 08, 2019 31.97 32.15 31.82 32.13 6,142,887 -0.29(-0.89%)
Mar 07, 2019 32.51 32.53 32.31 32.42 4,958,028 -0.05(-0.16%)
Mar 06, 2019 32.50 32.54 32.34 32.47 4,825,046 -0.03(-0.09%)
Mar 05, 2019 32.41 32.52 32.38 32.50 4,388,883 +0.08(+0.23%)
Mar 04, 2019 32.41 32.51 32.17 32.42 5,501,812 +0.05(+0.14%)
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.