BP Plc ADR (NY: BP )

37.73 +0.27 (+0.73%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.47 18.55 18.10 18.35 13,382,529 -0.33(-1.78%)
Jul 30, 2020 18.98 19.06 18.50 18.68 12,424,567 -0.65(-3.36%)
Jul 29, 2020 19.11 19.34 19.02 19.33 7,991,377 +0.33(+1.75%)
Jul 28, 2020 19.10 19.30 18.99 19.00 12,841,729 -0.27(-1.38%)
Jul 27, 2020 19.14 19.26 19.00 19.26 8,776,070 +0.17(+0.92%)
Jul 24, 2020 19.13 19.37 19.07 19.09 13,115,953 -0.24(-1.25%)
Jul 23, 2020 19.24 19.41 19.16 19.33 10,895,194 -0.19(-0.98%)
Jul 22, 2020 19.66 19.69 19.35 19.52 9,825,241 -0.53(-2.66%)
Jul 21, 2020 19.49 20.38 19.44 20.05 16,353,538 +0.96(+5.01%)
Jul 20, 2020 19.34 19.50 19.08 19.10 9,173,686 -0.26(-1.33%)
Jul 17, 2020 19.71 19.73 19.32 19.35 10,857,080 -0.39(-1.98%)
Jul 16, 2020 19.76 19.98 19.64 19.74 10,001,018 -0.07(-0.38%)
Jul 15, 2020 19.72 19.86 19.57 19.82 12,899,060 +0.44(+2.28%)
Jul 14, 2020 18.74 19.40 18.66 19.38 11,259,909 +0.68(+3.65%)
Jul 13, 2020 18.85 19.05 18.65 18.70 12,423,180 +0.00(+0.00%)
Jul 10, 2020 18.36 18.71 18.34 18.70 15,427,565 +0.34(+1.86%)
Jul 09, 2020 19.06 19.11 18.33 18.35 15,432,143 -0.92(-4.79%)
Jul 08, 2020 19.16 19.45 19.06 19.28 8,328,547 +0.12(+0.61%)
Jul 07, 2020 19.51 19.55 19.15 19.16 7,661,917 -0.52(-2.62%)
Jul 06, 2020 19.70 19.92 19.51 19.68 8,768,393 +0.19(+0.98%)
Jul 02, 2020 19.68 19.86 19.38 19.49 7,816,977 +0.17(+0.86%)
Jul 01, 2020 19.42 19.67 19.29 19.32 9,176,309 -0.09(-0.47%)
Jun 30, 2020 19.12 19.49 18.91 19.41 12,347,860 -0.13(-0.68%)
Jun 29, 2020 19.41 19.69 19.26 19.54 12,812,969 +0.60(+3.16%)
Jun 26, 2020 19.46 19.49 18.86 18.95 11,014,094 -0.62(-3.15%)
Jun 25, 2020 19.13 19.56 19.04 19.56 9,328,435 +0.30(+1.56%)
Jun 24, 2020 19.78 19.78 19.15 19.26 11,275,130 -0.86(-4.26%)
Jun 23, 2020 20.34 20.37 20.07 20.12 10,859,861 +0.25(+1.26%)
Jun 22, 2020 19.73 19.98 19.63 19.87 10,743,946 +0.17(+0.84%)
Jun 19, 2020 20.15 20.19 19.61 19.70 12,238,376 -0.02(-0.08%)
Jun 18, 2020 19.51 19.84 19.37 19.72 10,611,697 -0.01(-0.04%)
Jun 17, 2020 20.31 20.37 19.73 19.73 14,574,108 -0.71(-3.46%)
Jun 16, 2020 20.78 20.98 20.15 20.44 17,235,590 +0.16(+0.78%)
Jun 15, 2020 19.54 20.47 19.34 20.28 15,300,001 -0.32(-1.58%)
Jun 12, 2020 20.81 21.01 20.15 20.60 14,085,792 +0.57(+2.83%)
Jun 11, 2020 20.88 21.13 20.00 20.04 17,744,738 -1.92(-8.76%)
Jun 10, 2020 22.38 22.47 21.88 21.96 11,671,589 -0.80(-3.51%)
Jun 09, 2020 22.92 22.97 22.50 22.76 14,294,625 -0.87(-3.66%)
Jun 08, 2020 23.68 23.78 23.19 23.62 16,207,839 +0.56(+2.42%)
Jun 05, 2020 22.68 23.26 22.68 23.07 22,100,510 +1.68(+7.86%)
Jun 04, 2020 21.33 21.51 21.02 21.38 10,388,913 -0.17(-0.81%)
Jun 03, 2020 21.37 21.64 21.27 21.56 14,794,398 +0.79(+3.81%)
Jun 02, 2020 20.58 20.80 20.49 20.77 15,717,308 +0.92(+4.66%)
Jun 01, 2020 19.27 19.90 19.15 19.84 12,923,880 +0.58(+3.03%)
May 29, 2020 19.03 19.34 18.91 19.26 12,262,884 -0.10(-0.52%)
May 28, 2020 19.81 19.83 19.32 19.36 10,427,177 -0.56(-2.80%)
May 27, 2020 20.06 20.13 19.54 19.92 11,461,387 +0.56(+2.88%)
May 26, 2020 19.44 19.51 19.27 19.36 12,113,030 +0.23(+1.22%)
May 22, 2020 19.13 19.17 18.77 19.13 9,542,577 -0.33(-1.71%)
May 21, 2020 19.75 19.91 19.24 19.46 12,782,313 -0.20(-1.02%)
May 20, 2020 19.60 19.74 19.43 19.66 12,610,460 +0.59(+3.10%)
May 19, 2020 19.73 19.73 19.07 19.07 17,083,866 -0.50(-2.55%)
May 18, 2020 19.40 19.88 19.39 19.57 20,110,820 +1.41(+7.75%)
May 15, 2020 18.14 18.53 18.00 18.16 13,408,118 -0.27(-1.45%)
May 14, 2020 18.10 18.55 17.64 18.43 12,917,039 -0.27(-1.42%)
May 13, 2020 19.22 19.28 18.41 18.70 12,719,163 -0.50(-2.60%)
May 12, 2020 19.75 19.84 19.20 19.20 12,187,916 -0.37(-1.87%)
May 11, 2020 19.62 19.74 19.47 19.56 8,361,385 -0.44(-2.21%)
May 08, 2020 20.00 20.03 19.74 20.00 9,868,620 +0.50(+2.56%)
May 07, 2020 19.74 19.92 19.41 19.50 12,485,942 +0.39(+2.04%)
May 06, 2020 19.58 19.62 19.07 19.11 13,704,062 -0.24(-1.22%)
May 05, 2020 19.80 20.05 19.29 19.35 16,721,210 +0.50(+2.67%)
May 04, 2020 18.38 18.94 18.26 18.85 17,532,382 +0.34(+1.84%)
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.