BP Plc ADR (NY: BP )

32.62 +0.07 (+0.22%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 30.87 30.87 30.87 0 -0.50(-1.61%)
Aug 30, 2018 31.25 31.44 31.20 31.38 7,610,586 +0.14(+0.44%)
Aug 29, 2018 31.17 31.37 31.08 31.24 5,633,811 +0.09(+0.30%)
Aug 28, 2018 31.43 31.50 31.09 31.15 5,695,156 -0.44(-1.39%)
Aug 27, 2018 31.38 31.62 31.37 31.59 4,775,900 +0.32(+1.04%)
Aug 24, 2018 31.14 31.46 31.11 31.26 9,953,504 +0.35(+1.12%)
Aug 23, 2018 31.11 31.12 30.86 30.92 10,967,330 -0.03(-0.09%)
Aug 22, 2018 30.96 31.04 30.88 30.94 11,044,460 +0.37(+1.22%)
Aug 21, 2018 30.68 30.80 30.53 30.57 5,293,188 +0.06(+0.19%)
Aug 20, 2018 30.40 30.56 30.35 30.51 6,099,034 +0.34(+1.12%)
Aug 17, 2018 30.16 30.29 30.02 30.17 7,490,615 +0.14(+0.46%)
Aug 16, 2018 30.25 30.33 30.03 30.04 10,599,739 +0.14(+0.46%)
Aug 15, 2018 30.30 30.32 29.73 29.90 15,589,321 -0.78(-2.53%)
Aug 14, 2018 30.94 31.01 30.66 30.68 5,391,555 -0.05(-0.16%)
Aug 13, 2018 30.85 31.03 30.68 30.73 6,514,773 -0.22(-0.72%)
Aug 10, 2018 30.75 30.95 30.74 30.95 10,616,312 -0.39(-1.24%)
Aug 09, 2018 31.66 31.74 31.30 31.34 6,020,388 -0.35(-1.10%)
Aug 08, 2018 31.85 31.85 31.53 31.69 6,481,720 -0.06(-0.20%)
Aug 07, 2018 31.97 32.02 31.75 31.75 8,327,993 +0.42(+1.34%)
Aug 06, 2018 31.12 31.41 31.07 31.33 6,671,635 +0.11(+0.36%)
Aug 03, 2018 31.03 31.28 31.03 31.22 5,353,030 +0.14(+0.46%)
Aug 02, 2018 30.89 31.21 30.76 31.08 12,639,695 -0.54(-1.71%)
Aug 01, 2018 31.67 31.72 31.41 31.62 9,964,754 -0.40(-1.24%)
Jul 31, 2018 32.02 32.24 31.83 32.02 9,033,594 +0.48(+1.53%)
Jul 30, 2018 31.89 31.93 31.50 31.53 8,699,698 -0.07(-0.22%)
Jul 27, 2018 31.66 31.83 31.53 31.60 7,461,625 -0.01(-0.04%)
Jul 26, 2018 31.35 31.75 31.30 31.62 7,423,899 -0.36(-1.13%)
Jul 25, 2018 31.60 32.03 31.52 31.98 5,074,813 +0.16(+0.49%)
Jul 24, 2018 31.67 31.97 31.64 31.82 5,160,130 +0.40(+1.29%)
Jul 23, 2018 31.72 31.83 31.42 31.42 6,176,207 -0.21(-0.65%)
Jul 20, 2018 31.55 31.75 31.44 31.63 9,489,992 +0.07(+0.23%)
Jul 19, 2018 31.45 31.68 31.44 31.55 9,404,726 +0.13(+0.43%)
Jul 18, 2018 31.20 31.54 31.04 31.42 10,520,798 -0.13(-0.41%)
Jul 17, 2018 31.25 31.70 31.19 31.55 12,241,494 -0.13(-0.43%)
Jul 16, 2018 31.56 31.82 31.40 31.68 14,644,215 -0.53(-1.65%)
Jul 13, 2018 31.86 32.35 31.83 32.21 8,984,021 +0.01(+0.04%)
Jul 12, 2018 32.17 32.30 32.02 32.20 7,747,091 +0.15(+0.47%)
Jul 11, 2018 32.45 32.67 31.99 32.05 18,586,442 -1.36(-4.06%)
Jul 10, 2018 33.29 33.55 33.27 33.41 10,159,546 +0.32(+0.97%)
Jul 09, 2018 32.71 33.10 32.70 33.09 7,308,385 +0.47(+1.44%)
Jul 06, 2018 32.41 32.74 32.35 32.62 4,158,949 -0.04(-0.13%)
Jul 05, 2018 32.90 32.95 32.55 32.66 7,463,354 +0.07(+0.22%)
Jul 03, 2018 32.59 32.59 32.59 0 +0.50(+1.55%)
Jul 02, 2018 32.15 32.19 31.92 32.09 5,844,477 -0.33(-1.01%)
Jun 29, 2018 32.50 32.76 32.41 32.42 5,967,600 -0.01(-0.02%)
Jun 28, 2018 32.24 32.55 32.09 32.43 6,543,168 +0.16(+0.51%)
Jun 27, 2018 32.53 32.78 32.21 32.26 14,972,686 +0.39(+1.23%)
Jun 26, 2018 31.94 32.02 31.60 31.87 11,737,551 +0.46(+1.47%)
Jun 25, 2018 31.90 31.95 31.28 31.41 8,812,890 -1.09(-3.36%)
Jun 22, 2018 32.53 32.78 32.45 32.51 12,508,533 +1.15(+3.67%)
Jun 21, 2018 31.68 31.69 31.33 31.36 7,065,341 -0.43(-1.34%)
Jun 20, 2018 32.09 32.11 31.60 31.78 8,345,488 -0.28(-0.86%)
Jun 19, 2018 31.92 32.10 31.78 32.06 6,447,943 -0.14(-0.44%)
Jun 18, 2018 31.97 32.36 31.97 32.20 7,298,204 +0.16(+0.49%)
Jun 15, 2018 32.97 31.97 32.04 10,642,086 -0.93(-2.82%)
Jun 14, 2018 33.02 33.31 32.90 32.97 7,936,684 +0.31(+0.93%)
Jun 13, 2018 32.66 32.81 32.52 32.67 11,486,262 -0.08(-0.24%)
Jun 12, 2018 33.17 33.22 32.53 32.75 15,667,504 -0.71(-2.12%)
Jun 11, 2018 33.34 33.60 33.25 33.46 5,238,543 +0.06(+0.17%)
Jun 08, 2018 33.59 33.65 33.14 33.40 6,690,033 -0.11(-0.34%)
Jun 07, 2018 33.35 33.78 33.22 33.51 14,790,912 +0.65(+1.99%)
Jun 06, 2018 32.75 32.86 7,534,079 -0.01(-0.02%)
Jun 05, 2018 32.66 33.02 32.55 32.87 7,800,072 +0.23(+0.72%)
Jun 04, 2018 32.89 32.98 32.60 32.63 7,128,701 +0.03(+0.09%)
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.