BP Plc ADR (NY: BP )

32.94 +0.51 (+1.57%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 19.95 20.10 19.52 19.59 23,709,046 -0.60(-2.97%)
May 27, 2016 20.11 20.19 20.19 20.19 10,220,498 -0.15(-0.74%)
May 26, 2016 20.44 20.52 20.22 20.33 13,994,243 -0.16(-0.79%)
May 25, 2016 20.26 20.57 20.19 20.50 21,778,874 +0.64(+3.20%)
May 24, 2016 19.87 19.94 19.74 19.86 12,403,506 +0.24(+1.21%)
May 23, 2016 19.67 19.82 19.58 19.62 10,391,324 -0.29(-1.47%)
May 20, 2016 19.95 20.11 19.79 19.92 10,756,308 -0.03(-0.16%)
May 19, 2016 19.89 19.99 19.65 19.95 12,086,736 -0.09(-0.47%)
May 18, 2016 20.21 20.27 19.91 20.04 12,431,726 -0.06(-0.28%)
May 17, 2016 20.07 20.23 19.95 20.10 9,242,334 +0.10(+0.50%)
May 16, 2016 19.94 20.10 19.94 20.00 9,342,626 +0.37(+1.87%)
May 13, 2016 19.63 19.81 19.56 19.63 10,724,004 -0.24(-1.22%)
May 12, 2016 20.25 20.27 19.75 19.87 14,479,507 +0.12(+0.60%)
May 11, 2016 19.65 19.95 19.49 19.75 13,065,749 -0.01(-0.03%)
May 10, 2016 19.45 19.77 19.44 19.76 11,574,806 +0.37(+1.93%)
May 09, 2016 19.60 19.60 19.19 19.39 11,608,876 -0.31(-1.58%)
May 06, 2016 19.45 19.86 19.45 19.70 10,033,444 +0.00(+0.00%)
May 05, 2016 19.80 19.99 19.56 19.70 12,413,494 +0.10(+0.51%)
May 04, 2016 19.79 19.94 19.50 19.60 15,754,442 -0.34(-1.69%)
May 03, 2016 20.58 20.20 19.88 19.94 16,478,331 -0.65(-3.15%)
May 02, 2016 20.58 20.66 20.39 20.58 10,686,129 +0.02(+0.12%)
Apr 29, 2016 20.52 20.67 20.28 20.56 14,865,246 +0.06(+0.27%)
Apr 28, 2016 20.41 20.82 20.41 20.50 13,067,723 -0.21(-1.03%)
Apr 27, 2016 20.50 20.82 20.46 20.72 18,357,734 +0.21(+1.05%)
Apr 26, 2016 20.39 20.52 20.25 20.50 26,027,468 +1.04(+5.35%)
Apr 25, 2016 19.56 19.60 19.25 19.46 13,459,916 -0.22(-1.12%)
Apr 22, 2016 19.37 19.73 19.37 19.68 11,607,193 +0.25(+1.29%)
Apr 21, 2016 19.61 19.67 19.39 19.43 12,235,507 -0.07(-0.38%)
Apr 20, 2016 19.13 19.72 19.10 19.51 19,381,090 +0.06(+0.31%)
Apr 19, 2016 19.10 19.49 19.04 19.45 21,961,020 +0.43(+2.25%)
Apr 18, 2016 18.39 19.05 18.36 19.02 19,255,180 +0.25(+1.34%)
Apr 15, 2016 18.67 18.80 18.51 18.77 24,327,440 -0.17(-0.87%)
Apr 14, 2016 18.85 18.97 18.78 18.93 20,724,786 -0.28(-1.47%)
Apr 13, 2016 19.41 19.41 19.11 19.21 14,602,345 +0.11(+0.58%)
Apr 12, 2016 18.63 19.17 18.57 19.10 17,674,472 +0.54(+2.94%)
Apr 11, 2016 18.63 18.74 18.55 18.56 12,053,369 +0.10(+0.53%)
Apr 08, 2016 18.26 18.51 18.20 18.46 16,178,485 +0.62(+3.50%)
Apr 07, 2016 17.71 17.88 17.69 17.84 11,240,657 -0.10(-0.58%)
Apr 06, 2016 17.67 17.95 17.55 17.94 15,129,725 +0.23(+1.28%)
Apr 05, 2016 17.75 17.89 17.67 17.71 12,756,985 -0.40(-2.20%)
Apr 04, 2016 18.22 18.34 18.10 18.11 8,086,814 +0.01(+0.03%)
Apr 01, 2016 17.93 18.15 17.90 18.10 14,589,372 -0.37(-2.02%)
Mar 31, 2016 18.69 18.84 18.47 18.48 11,825,173 -0.46(-2.42%)
Mar 30, 2016 19.11 19.22 18.81 18.94 11,961,678 +0.36(+1.91%)
Mar 29, 2016 18.31 18.59 18.18 18.58 11,499,506 -0.04(-0.23%)
Mar 28, 2016 18.72 18.74 18.48 18.63 5,882,513 +0.00(+0.00%)
Mar 24, 2016 18.23 18.63 18.63 18.63 8,706,754 +0.13(+0.73%)
Mar 23, 2016 18.84 18.88 18.47 18.49 9,563,689 -0.45(-2.39%)
Mar 22, 2016 18.83 19.08 18.82 18.94 8,453,635 -0.11(-0.58%)
Mar 21, 2016 19.00 19.22 18.82 19.05 12,510,220 -0.13(-0.67%)
Mar 18, 2016 19.38 19.43 19.05 19.18 13,956,983 -0.13(-0.67%)
Mar 17, 2016 18.93 19.35 18.80 19.31 15,367,370 +0.63(+3.38%)
Mar 16, 2016 18.26 18.68 18.23 18.68 15,290,922 +0.53(+2.94%)
Mar 15, 2016 17.99 18.15 17.91 18.15 14,881,447 -0.19(-1.04%)
Mar 14, 2016 18.21 18.42 18.14 18.34 12,088,792 -0.37(-1.96%)
Mar 11, 2016 18.40 18.73 18.40 18.70 16,935,632 +0.44(+2.41%)
Mar 10, 2016 18.35 18.39 18.09 18.26 12,994,509 -0.29(-1.55%)
Mar 09, 2016 18.48 18.75 18.33 18.55 11,497,301 +0.14(+0.76%)
Mar 08, 2016 18.88 18.93 18.37 18.41 15,491,619 -0.88(-4.54%)
Mar 07, 2016 18.70 19.41 18.70 19.29 14,962,153 +0.21(+1.12%)
Mar 04, 2016 18.95 19.18 18.88 19.07 14,502,705 +0.17(+0.91%)
Mar 03, 2016 18.65 18.97 18.49 18.90 14,564,354 +0.40(+2.18%)
Mar 02, 2016 18.02 18.50 17.96 18.50 12,687,206 +0.36(+1.96%)
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.