BP Plc ADR (NY: BP )

33.08 +0.65 (+2.00%)
Streaming Delayed Price Updated: 12:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 25.23 25.36 24.93 25.07 12,719,632 -0.37(-1.47%)
Oct 28, 2021 25.36 25.49 25.15 25.44 10,008,991 -0.03(-0.10%)
Oct 27, 2021 25.48 25.90 25.41 25.47 12,059,512 -0.34(-1.32%)
Oct 26, 2021 25.95 25.81 8,416,043 -0.06(-0.24%)
Oct 25, 2021 25.99 26.07 25.75 25.87 7,566,133 +0.17(+0.68%)
Oct 22, 2021 25.64 25.76 25.40 25.70 9,301,046 +0.06(+0.24%)
Oct 21, 2021 26.03 26.11 25.50 25.64 10,657,863 -0.60(-2.29%)
Oct 20, 2021 25.93 26.37 25.83 26.24 7,876,346 +0.24(+0.90%)
Oct 19, 2021 26.05 26.14 25.93 26.00 6,964,608 +0.13(+0.50%)
Oct 18, 2021 26.08 26.10 25.77 25.87 10,533,362 -0.19(-0.74%)
Oct 15, 2021 26.10 26.22 26.00 26.06 13,566,427 +0.42(+1.63%)
Oct 14, 2021 25.77 25.83 25.57 25.64 11,233,098 +0.23(+0.89%)
Oct 13, 2021 25.03 25.53 24.88 25.42 10,412,789 +0.08(+0.31%)
Oct 12, 2021 25.27 25.50 25.07 25.34 15,324,754 +0.00(+0.00%)
Oct 11, 2021 25.60 25.73 25.29 25.34 12,670,734 +0.20(+0.80%)
Oct 08, 2021 24.99 25.25 24.97 25.14 14,505,055 +0.56(+2.27%)
Oct 07, 2021 24.36 24.67 24.24 24.58 12,695,133 +0.10(+0.43%)
Oct 06, 2021 24.36 24.51 24.09 24.48 23,225,392 -0.27(-1.09%)
Oct 05, 2021 24.73 25.18 24.54 24.75 17,206,360 +0.36(+1.46%)
Oct 04, 2021 24.36 24.76 24.29 24.39 17,400,156 +0.36(+1.49%)
Oct 01, 2021 23.87 24.15 23.78 24.03 12,196,501 +0.24(+0.99%)
Sep 30, 2021 23.80 23.99 23.55 23.80 16,737,720 +0.19(+0.81%)
Sep 29, 2021 23.54 23.75 23.27 23.61 12,529,592 -0.11(-0.48%)
Sep 28, 2021 24.26 24.27 23.66 23.72 22,625,448 +0.14(+0.59%)
Sep 27, 2021 23.43 23.72 23.43 23.58 17,422,066 +0.73(+3.20%)
Sep 24, 2021 22.60 22.92 22.55 22.85 9,585,472 +0.07(+0.31%)
Sep 23, 2021 22.45 22.86 22.33 22.78 12,659,511 +0.44(+1.99%)
Sep 22, 2021 22.57 22.73 22.34 22.33 14,682,017 +0.37(+1.66%)
Sep 21, 2021 22.18 22.23 21.84 21.97 14,579,036 +0.35(+1.61%)
Sep 20, 2021 21.72 21.84 21.36 21.62 14,637,856 -0.36(-1.62%)
Sep 17, 2021 22.13 22.18 21.73 21.98 15,375,157 -0.09(-0.39%)
Sep 16, 2021 22.40 22.42 21.97 22.07 11,699,408 -0.37(-1.67%)
Sep 15, 2021 22.10 22.52 22.08 22.44 17,659,482 +0.98(+4.54%)
Sep 14, 2021 22.12 22.12 21.40 21.46 10,681,657 -0.34(-1.56%)
Sep 13, 2021 21.59 21.93 21.58 21.80 11,523,663 +0.47(+2.20%)
Sep 10, 2021 21.51 21.57 21.30 21.33 8,818,839 +0.17(+0.78%)
Sep 09, 2021 21.12 21.38 21.05 21.17 10,562,461 -0.10(-0.45%)
Sep 08, 2021 21.68 21.77 21.25 21.26 10,146,394 -0.15(-0.69%)
Sep 07, 2021 21.46 21.73 21.37 21.41 8,031,389 -0.17(-0.77%)
Sep 03, 2021 21.58 21.71 21.44 21.58 7,735,622 -0.05(-0.24%)
Sep 02, 2021 21.44 21.80 21.40 21.63 9,257,740 +0.46(+2.18%)
Sep 01, 2021 21.40 21.49 21.12 21.17 10,199,917 -0.13(-0.61%)
Aug 31, 2021 21.44 21.57 21.28 21.30 10,022,023 -0.21(-0.97%)
Aug 30, 2021 21.73 21.77 21.42 21.51 8,655,971 -0.21(-0.96%)
Aug 27, 2021 21.41 21.83 21.39 21.72 10,409,749 +0.56(+2.63%)
Aug 26, 2021 21.41 21.50 21.15 21.16 7,154,860 -0.29(-1.34%)
Aug 25, 2021 21.38 21.51 21.28 21.45 7,635,892 -0.02(-0.08%)
Aug 24, 2021 21.32 21.56 21.29 21.46 9,049,891 +0.23(+1.07%)
Aug 23, 2021 21.07 21.34 21.05 21.24 12,829,729 +0.65(+3.17%)
Aug 20, 2021 20.45 20.60 20.36 20.58 17,203,094 +0.07(+0.34%)
Aug 19, 2021 20.77 20.84 20.37 20.52 21,665,726 -0.69(-3.24%)
Aug 18, 2021 21.78 21.84 21.19 21.20 17,546,000 -0.37(-1.70%)
Aug 17, 2021 21.51 21.92 21.39 21.57 9,116,412 +0.03(+0.16%)
Aug 16, 2021 21.63 21.64 21.37 21.53 9,757,681 -0.43(-1.94%)
Aug 13, 2021 22.13 22.24 21.95 21.96 7,404,745 -0.39(-1.75%)
Aug 12, 2021 22.36 22.42 22.12 22.35 10,207,185 -0.06(-0.28%)
Aug 11, 2021 22.21 22.44 22.07 22.41 9,915,327 +0.16(+0.73%)
Aug 10, 2021 21.82 22.27 21.81 22.25 10,035,566 +0.52(+2.37%)
Aug 09, 2021 21.81 21.93 21.70 21.74 10,955,640 -0.24(-1.10%)
Aug 06, 2021 22.01 22.09 21.81 21.98 10,660,293 +0.19(+0.87%)
Aug 05, 2021 21.87 22.04 21.71 21.79 11,139,325 +0.24(+1.12%)
Aug 04, 2021 21.82 21.96 21.48 21.55 14,771,858 -0.54(-2.45%)
Aug 03, 2021 21.72 22.16 21.35 22.09 26,862,974 +1.38(+6.69%)
Aug 02, 2021 20.89 21.27 20.67 20.70 16,888,844 -0.09(-0.41%)
Jul 30, 2021 20.94 21.00 20.69 20.79 13,291,388 -0.39(-1.83%)
Jul 29, 2021 21.58 21.63 21.17 21.18 12,047,355 +0.20(+0.94%)
Jul 28, 2021 20.85 21.08 20.79 20.98 9,233,435 +0.13(+0.62%)
Jul 27, 2021 20.78 20.97 20.65 20.85 10,123,620 -0.07(-0.33%)
Jul 26, 2021 20.53 20.99 20.51 20.92 11,717,610 +0.68(+3.36%)
Jul 23, 2021 20.45 20.52 20.12 20.24 10,273,603 -0.08(-0.38%)
Jul 22, 2021 20.56 20.56 20.18 20.32 10,340,871 -0.24(-1.17%)
Jul 21, 2021 20.36 20.73 20.33 20.56 14,039,647 +0.69(+3.46%)
Jul 20, 2021 19.63 19.97 19.47 19.87 28,125,324 +0.02(+0.09%)
Jul 19, 2021 20.03 20.18 19.62 19.85 31,497,924 -0.67(-3.27%)
Jul 16, 2021 21.35 21.39 20.45 20.52 21,540,798 -0.67(-3.16%)
Jul 15, 2021 21.26 21.50 21.15 21.19 11,364,932 -0.50(-2.30%)
Jul 14, 2021 22.23 22.39 21.65 21.69 13,557,237 -0.30(-1.37%)
Jul 13, 2021 22.21 22.29 21.96 21.99 8,636,756 -0.26(-1.16%)
Jul 12, 2021 22.16 22.48 21.99 22.25 7,713,621 -0.11(-0.50%)
Jul 09, 2021 22.22 22.44 22.08 22.36 8,210,794 +0.37(+1.68%)
Jul 08, 2021 21.69 22.17 21.67 21.99 11,715,556 -0.13(-0.58%)
Jul 07, 2021 22.17 22.46 21.90 22.12 15,477,947 -0.21(-0.92%)
Jul 06, 2021 23.13 23.14 22.12 22.33 20,831,050 -0.87(-3.74%)
Jul 02, 2021 23.18 23.26 22.97 23.20 6,692,564 -0.09(-0.37%)
Jul 01, 2021 23.32 23.41 23.11 23.28 11,086,559 +0.57(+2.50%)
Jun 30, 2021 22.61 22.86 22.59 22.72 7,826,140 +0.13(+0.57%)
Jun 29, 2021 22.83 22.96 22.59 22.59 8,355,662 -0.16(-0.72%)
Jun 28, 2021 23.18 23.20 22.67 22.75 15,687,590 -0.74(-3.15%)
Jun 25, 2021 23.63 23.70 23.45 23.49 8,533,998 +0.00(+0.00%)
Jun 24, 2021 23.49 23.56 23.34 23.49 10,779,513 +0.08(+0.33%)
Jun 23, 2021 23.81 23.94 23.37 23.41 10,982,975 +0.07(+0.29%)
Jun 22, 2021 23.31 23.46 23.09 23.34 8,124,653 +0.18(+0.78%)
Jun 21, 2021 22.66 23.19 22.66 23.16 12,420,753 +0.72(+3.22%)
Jun 18, 2021 22.62 22.91 22.42 22.44 18,283,494 -0.93(-3.97%)
Jun 17, 2021 23.91 24.01 23.07 23.37 15,177,882 -0.64(-2.69%)
Jun 16, 2021 24.32 24.35 23.89 24.01 10,692,303 -0.39(-1.59%)
Jun 15, 2021 24.03 24.48 24.03 24.40 11,764,748 +0.29(+1.21%)
Jun 14, 2021 23.97 24.50 23.95 24.11 14,372,428 +0.43(+1.82%)
Jun 11, 2021 23.84 24.01 23.62 23.68 10,592,789 +0.03(+0.11%)
Jun 10, 2021 23.99 24.13 23.54 23.65 9,517,169 -0.07(-0.29%)
Jun 09, 2021 23.89 24.01 23.70 23.72 13,815,615 -0.12(-0.50%)
Jun 08, 2021 23.27 23.98 23.16 23.84 19,162,184 +0.40(+1.72%)
Jun 07, 2021 23.58 23.69 23.41 23.44 10,563,941 -0.15(-0.66%)
Jun 04, 2021 23.75 23.84 22.62 23.59 15,642,338 -0.28(-1.15%)
Jun 03, 2021 23.54 23.97 23.48 23.87 15,668,068 +0.11(+0.47%)
Jun 02, 2021 23.34 23.83 23.16 23.76 22,519,810 +0.52(+2.26%)
Jun 01, 2021 23.02 23.28 23.00 23.23 22,134,282 +0.68(+3.01%)
May 28, 2021 22.47 22.65 22.41 22.55 18,204,228 -0.04(-0.19%)
May 27, 2021 22.39 22.60 22.37 22.60 21,704,464 -0.03(-0.11%)
May 26, 2021 22.63 22.75 22.53 22.62 10,965,330 +0.03(+0.11%)
May 25, 2021 23.09 23.12 22.56 22.60 14,573,264 -0.64(-2.74%)
May 24, 2021 22.95 23.28 22.78 23.23 12,878,377 +0.43(+1.89%)
May 21, 2021 22.91 23.05 22.76 22.80 10,919,860 +0.00(+0.00%)
May 20, 2021 22.66 22.84 22.51 22.80 14,558,314 +0.29(+1.30%)
May 19, 2021 22.68 22.77 22.36 22.51 18,656,890 -0.58(-2.53%)
May 18, 2021 23.52 23.62 22.98 23.09 20,805,632 -0.19(-0.81%)
May 17, 2021 22.77 23.28 22.77 23.28 13,544,210 +0.37(+1.61%)
May 14, 2021 22.62 22.98 22.61 22.91 18,260,062 +0.65(+2.94%)
May 13, 2021 22.26 22.58 21.98 22.26 15,479,667 -0.26(-1.15%)
May 12, 2021 22.66 23.09 22.44 22.52 16,226,689 +0.19(+0.85%)
May 11, 2021 22.42 22.74 22.30 22.33 16,892,856 -0.56(-2.44%)
May 10, 2021 23.21 23.39 22.87 22.89 13,738,666 -0.09(-0.41%)
May 07, 2021 22.38 23.00 22.29 22.98 13,623,465 +0.20(+0.87%)
May 06, 2021 22.60 22.81 22.29 22.78 13,311,595 +0.03(+0.13%)
May 05, 2021 22.53 22.75 22.19 22.75 22,933,730 +0.73(+3.32%)
May 04, 2021 22.09 22.21 21.80 22.02 16,404,955 +0.20(+0.90%)
May 03, 2021 21.64 21.86 21.51 21.83 9,454,951 +0.45(+2.11%)
Apr 30, 2021 21.62 21.77 21.38 21.38 10,005,905 -0.29(-1.33%)
Apr 29, 2021 21.95 22.05 21.50 21.67 13,863,187 -0.12(-0.55%)
Apr 28, 2021 21.50 21.86 21.49 21.79 22,186,548 +0.59(+2.81%)
Apr 27, 2021 21.36 21.51 21.01 21.19 19,484,340 +0.02(+0.08%)
Apr 26, 2021 20.96 21.21 20.94 21.17 17,472,160 +0.34(+1.63%)
Apr 23, 2021 20.69 20.86 20.58 20.83 14,510,027 +0.15(+0.74%)
Apr 22, 2021 21.01 21.06 20.66 20.68 17,498,762 -0.53(-2.48%)
Apr 21, 2021 20.88 21.25 20.81 21.21 17,374,480 +0.15(+0.73%)
Apr 20, 2021 21.37 21.37 20.73 21.06 22,840,460 -0.45(-2.09%)
Apr 19, 2021 21.63 21.78 21.40 21.51 12,904,200 +0.11(+0.52%)
Apr 16, 2021 21.57 21.63 21.28 21.40 12,601,680 -0.02(-0.08%)
Apr 15, 2021 21.54 21.62 21.33 21.41 15,271,647 -0.29(-1.33%)
Apr 14, 2021 21.19 21.90 21.16 21.70 26,924,404 +0.78(+3.74%)
Apr 13, 2021 20.99 21.07 20.85 20.92 18,617,620 +0.00(+0.00%)
Apr 12, 2021 20.96 21.18 20.80 20.92 24,170,318 +0.20(+0.94%)
Apr 09, 2021 20.89 21.05 20.66 20.72 17,194,188 -0.28(-1.33%)
Apr 08, 2021 21.19 21.19 20.80 21.00 22,611,158 -0.55(-2.56%)
Apr 07, 2021 21.41 21.73 21.37 21.56 18,260,796 +0.23(+1.08%)
Apr 06, 2021 21.15 21.69 21.08 21.33 28,896,050 +0.71(+3.46%)
Apr 05, 2021 20.89 20.99 20.47 20.61 23,102,038 -0.27(-1.30%)
Apr 01, 2021 20.79 20.91 20.48 20.89 17,112,628 +0.20(+0.94%)
Mar 31, 2021 20.91 20.97 20.66 20.69 12,096,683 -0.45(-2.13%)
Mar 30, 2021 21.11 21.26 20.99 21.14 8,387,107 -0.25(-1.19%)
Mar 29, 2021 21.18 21.48 21.09 21.40 12,962,900 -0.04(-0.20%)
Mar 26, 2021 21.37 21.45 21.19 21.44 15,417,419 +0.56(+2.69%)
Mar 25, 2021 20.57 20.90 20.30 20.88 16,148,773 -0.15(-0.73%)
Mar 24, 2021 20.75 21.28 20.75 21.03 22,463,272 +0.59(+2.87%)
Mar 23, 2021 20.83 21.08 20.43 20.44 19,805,800 -1.10(-5.09%)
Mar 22, 2021 21.63 21.78 21.50 21.54 13,602,313 -0.08(-0.35%)
Mar 19, 2021 21.57 21.93 21.30 21.62 12,763,033 +0.03(+0.12%)
Mar 18, 2021 22.34 22.47 21.53 21.59 14,197,502 -0.90(-4.00%)
Mar 17, 2021 22.05 22.54 22.05 22.49 11,456,918 +0.33(+1.50%)
Mar 16, 2021 22.19 22.24 21.83 22.16 12,456,176 -0.35(-1.55%)
Mar 15, 2021 22.69 22.81 22.27 22.51 15,347,702 -0.40(-1.74%)
Mar 12, 2021 22.73 22.97 22.70 22.91 10,330,023 +0.26(+1.16%)
Mar 11, 2021 22.71 22.93 22.52 22.64 11,548,577 +0.00(+0.00%)
Mar 10, 2021 22.24 22.65 22.15 22.64 14,419,180 +0.46(+2.07%)
Mar 09, 2021 22.36 22.47 22.07 22.19 14,371,331 -0.37(-1.62%)
Mar 08, 2021 22.37 22.70 22.06 22.55 17,310,784 -0.20(-0.86%)
Mar 05, 2021 22.80 23.03 22.37 22.75 24,910,664 +0.63(+2.84%)
Mar 04, 2021 21.92 22.50 21.70 22.12 24,906,202 +0.38(+1.76%)
Mar 03, 2021 21.21 22.07 21.21 21.73 24,007,746 +0.69(+3.27%)
Mar 02, 2021 20.92 21.31 20.89 21.05 12,486,431 +0.16(+0.77%)
Mar 01, 2021 21.09 21.32 20.80 20.89 14,305,508 +0.14(+0.70%)
Feb 26, 2021 21.04 21.11 20.55 20.74 27,024,616 -1.00(-4.61%)
Feb 25, 2021 22.02 22.20 21.47 21.74 33,617,232 +0.25(+1.15%)
Feb 24, 2021 20.94 21.62 20.83 21.50 25,198,846 +0.91(+4.42%)
Feb 23, 2021 20.46 20.66 19.82 20.59 25,042,924 +0.51(+2.54%)
Feb 22, 2021 19.46 20.32 19.42 20.08 19,100,960 +0.65(+3.32%)
Feb 19, 2021 19.17 19.52 19.14 19.43 14,425,996 +0.35(+1.83%)
Feb 18, 2021 19.42 19.55 19.06 19.08 15,659,480 -0.68(-3.46%)
Feb 17, 2021 19.52 19.78 19.21 19.77 20,877,492 +0.34(+1.73%)
Feb 16, 2021 19.36 19.53 19.19 19.43 21,602,574 +1.06(+5.80%)
Feb 12, 2021 17.81 18.40 17.75 18.37 14,400,883 +0.45(+2.53%)
Feb 11, 2021 17.89 18.00 17.77 17.92 13,032,572 -0.18(-0.97%)
Feb 10, 2021 17.87 18.18 17.74 18.09 21,034,484 -0.13(-0.69%)
Feb 09, 2021 18.17 18.35 17.84 18.22 22,794,816 -0.25(-1.36%)
Feb 08, 2021 17.77 18.63 17.75 18.47 42,072,924 +1.02(+5.86%)
Feb 05, 2021 17.61 17.74 17.35 17.45 35,632,548 -0.15(-0.86%)
Feb 04, 2021 17.74 17.81 17.41 17.60 31,848,726 -0.23(-1.32%)
Feb 03, 2021 17.34 17.86 17.33 17.83 30,299,166 +0.44(+2.51%)
Feb 02, 2021 18.01 18.02 17.12 17.40 53,443,660 -1.22(-6.57%)
Feb 01, 2021 18.69 18.75 18.30 18.62 23,339,922 -0.01(-0.05%)
Jan 29, 2021 18.90 19.02 18.49 18.63 14,546,050 -0.54(-2.80%)
Jan 28, 2021 19.16 19.42 19.00 19.16 13,217,325 +0.11(+0.57%)
Jan 27, 2021 19.09 19.54 18.79 19.06 16,922,188 -0.25(-1.30%)
Jan 26, 2021 19.52 19.67 19.28 19.31 14,545,455 -0.03(-0.17%)
Jan 25, 2021 19.42 19.47 19.08 19.34 20,500,116 -0.67(-3.35%)
Jan 22, 2021 19.66 20.06 19.57 20.01 18,125,040 -0.13(-0.62%)
Jan 21, 2021 20.67 20.69 19.94 20.14 13,929,804 -0.66(-3.18%)
Jan 20, 2021 20.77 20.87 20.52 20.80 16,404,159 +0.13(+0.65%)
Jan 19, 2021 20.64 20.79 20.46 20.66 18,901,068 +0.33(+1.61%)
Jan 15, 2021 20.79 20.87 20.24 20.34 28,704,312 -1.01(-4.75%)
Jan 14, 2021 20.98 21.42 20.93 21.35 17,011,924 +0.58(+2.78%)
Jan 13, 2021 21.05 21.06 20.63 20.77 16,874,040 -0.19(-0.92%)
Jan 12, 2021 20.91 21.12 20.72 20.97 20,244,312 +0.53(+2.58%)
Jan 11, 2021 19.92 20.54 19.85 20.44 14,921,587 -0.02(-0.08%)
Jan 08, 2021 20.26 20.53 20.11 20.46 24,082,902 +0.41(+2.05%)
Jan 07, 2021 19.89 20.25 19.70 20.04 19,628,126 +0.42(+2.14%)
Jan 06, 2021 19.59 20.00 19.23 19.63 30,069,064 +0.86(+4.60%)
Jan 05, 2021 17.97 19.10 17.92 18.76 30,330,878 +1.30(+7.44%)
Jan 04, 2021 17.68 17.71 17.23 17.46 17,273,390 +0.26(+1.51%)
Dec 31, 2020 17.20 17.20 17.20 13,888,853 -0.43(-2.42%)
Dec 30, 2020 17.76 17.85 17.55 17.63 13,888,853 -0.03(-0.19%)
Dec 29, 2020 17.93 17.94 17.60 17.66 15,569,396 +0.07(+0.38%)
Dec 28, 2020 17.85 18.02 17.51 17.60 12,173,210 -0.06(-0.33%)
Dec 24, 2020 17.85 17.88 17.48 17.66 5,992,694 -0.13(-0.71%)
Dec 23, 2020 17.72 18.06 17.69 17.78 16,379,082 +0.61(+3.56%)
Dec 22, 2020 17.35 17.40 17.13 17.17 12,402,060 -0.17(-0.97%)
Dec 21, 2020 17.03 17.50 16.93 17.34 22,761,512 -0.89(-4.88%)
Dec 18, 2020 18.44 18.46 18.12 18.23 13,103,196 -0.13(-0.73%)
Dec 17, 2020 18.46 18.49 18.23 18.36 17,764,608 +0.06(+0.32%)
Dec 16, 2020 18.34 18.49 18.16 18.30 14,645,116 -0.09(-0.50%)
Dec 15, 2020 18.09 18.43 18.03 18.39 14,183,920 +0.49(+2.72%)
Dec 14, 2020 18.56 18.72 17.88 17.91 15,489,225 -0.56(-3.04%)
Dec 11, 2020 18.55 18.59 18.17 18.47 16,413,557 -0.32(-1.70%)
Dec 10, 2020 18.46 19.14 18.43 18.79 21,347,298 +0.43(+2.33%)
Dec 09, 2020 18.54 18.75 18.18 18.36 18,688,426 +0.09(+0.50%)
Dec 08, 2020 18.18 18.43 18.14 18.27 18,084,862 +0.09(+0.51%)
Dec 07, 2020 18.28 18.43 18.07 18.18 16,906,574 -0.49(-2.65%)
Dec 04, 2020 18.52 18.81 18.48 18.67 21,704,504 +0.76(+4.26%)
Dec 03, 2020 17.84 18.36 17.65 17.91 24,250,622 +0.24(+1.38%)
Dec 02, 2020 17.39 17.97 17.33 17.66 21,582,062 +0.70(+4.10%)
Dec 01, 2020 17.16 17.29 16.93 16.97 22,781,246 +0.57(+3.48%)
Nov 30, 2020 17.27 17.30 16.40 16.40 23,322,454 -1.29(-7.30%)
Nov 27, 2020 17.57 17.79 17.54 17.69 11,741,214 -0.26(-1.45%)
Nov 25, 2020 18.02 18.11 17.74 17.95 16,879,360 -0.38(-2.06%)
Nov 24, 2020 18.18 18.53 18.01 18.33 28,197,652 +1.22(+7.10%)
Nov 23, 2020 16.93 17.12 16.83 17.11 16,631,171 +0.77(+4.72%)
Nov 20, 2020 16.33 16.43 16.24 16.34 10,479,312 -0.03(-0.20%)
Nov 19, 2020 16.15 16.43 16.05 16.37 17,131,428 -0.03(-0.15%)
Nov 18, 2020 16.90 16.99 16.39 16.40 17,799,256 -0.41(-2.44%)
Nov 17, 2020 16.40 16.87 16.21 16.81 20,797,272 +0.24(+1.47%)
Nov 16, 2020 16.74 16.76 16.36 16.57 21,854,478 +0.80(+5.11%)
Nov 13, 2020 15.46 15.81 15.43 15.76 13,761,284 +0.44(+2.84%)
Nov 12, 2020 15.53 15.85 15.25 15.32 21,492,368 -0.50(-3.18%)
Nov 11, 2020 16.45 16.46 15.73 15.83 27,698,564 -0.18(-1.15%)
Nov 10, 2020 16.20 16.21 15.87 16.01 44,060,480 +0.86(+5.64%)
Nov 09, 2020 15.49 15.72 15.07 15.16 60,212,760 +2.05(+15.60%)
Nov 06, 2020 13.27 13.45 13.08 13.11 20,922,124 -0.16(-1.20%)
Nov 05, 2020 13.31 13.44 13.22 13.27 16,942,962 +0.01(+0.10%)
Nov 04, 2020 13.26 13.45 13.02 13.26 19,146,802 -0.04(-0.31%)
Nov 03, 2020 13.60 13.63 13.23 13.30 25,702,908 +0.07(+0.50%)
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.