BP Plc ADR (NY: BP )

37.70 +0.24 (+0.64%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2019 32.42 32.53 32.23 32.38 6,209,166 -0.05(-0.16%)
Feb 28, 2019 32.55 32.58 32.39 32.43 5,928,566 -0.14(-0.44%)
Feb 27, 2019 32.52 32.71 32.46 32.58 10,881,947 +0.24(+0.75%)
Feb 26, 2019 32.20 32.46 32.17 32.33 6,189,579 +0.01(+0.02%)
Feb 25, 2019 32.36 32.45 32.20 32.33 7,824,060 +0.04(+0.12%)
Feb 22, 2019 32.23 32.35 32.10 32.29 6,764,514 +0.13(+0.40%)
Feb 21, 2019 32.12 32.26 32.04 32.16 5,535,734 -0.14(-0.45%)
Feb 20, 2019 32.24 32.50 32.23 32.30 5,753,290 +0.08(+0.24%)
Feb 19, 2019 31.85 32.31 31.85 32.23 5,278,677 +0.07(+0.21%)
Feb 15, 2019 32.08 32.21 32.00 32.16 4,554,431 +0.32(+1.00%)
Feb 14, 2019 31.72 31.99 31.69 31.84 6,086,388 -0.12(-0.37%)
Feb 13, 2019 31.91 32.11 31.89 31.96 6,403,655 +0.16(+0.52%)
Feb 12, 2019 31.88 31.96 31.72 31.79 6,695,407 +0.16(+0.50%)
Feb 11, 2019 31.64 31.72 31.52 31.63 6,309,315 -0.21(-0.66%)
Feb 08, 2019 31.78 31.85 31.59 31.84 6,632,139 -0.16(-0.49%)
Feb 07, 2019 32.40 32.42 31.81 32.00 10,824,978 -0.25(-0.79%)
Feb 06, 2019 32.50 32.53 32.25 32.26 13,211,120 +0.16(+0.51%)
Feb 05, 2019 31.99 32.14 31.87 32.09 14,833,471 +1.07(+3.45%)
Feb 04, 2019 30.86 31.03 30.62 31.02 11,019,498 +0.04(+0.12%)
Feb 01, 2019 30.82 31.03 30.71 30.98 7,647,809 +0.16(+0.54%)
Jan 31, 2019 30.92 31.23 30.70 30.82 10,387,475 +0.34(+1.11%)
Jan 30, 2019 30.20 30.62 30.18 30.48 11,212,726 +0.35(+1.17%)
Jan 29, 2019 29.93 30.28 29.78 30.13 11,895,906 +0.47(+1.59%)
Jan 28, 2019 29.59 29.68 29.36 29.66 8,054,065 -0.40(-1.35%)
Jan 25, 2019 30.27 30.29 30.03 30.06 6,714,599 +0.00(+0.00%)
Jan 24, 2019 29.90 30.25 29.86 30.06 6,352,137 -0.01(-0.02%)
Jan 23, 2019 30.19 30.23 29.87 30.07 6,142,200 +0.03(+0.10%)
Jan 22, 2019 30.05 30.17 29.91 30.04 8,237,311 -0.51(-1.67%)
Jan 18, 2019 30.50 30.67 30.34 30.55 8,656,140 +0.47(+1.57%)
Jan 17, 2019 29.84 30.23 29.79 30.08 5,795,907 +0.01(+0.02%)
Jan 16, 2019 29.89 30.14 29.87 30.07 5,562,575 -0.09(-0.30%)
Jan 15, 2019 30.17 30.47 29.95 30.16 6,483,899 -0.13(-0.45%)
Jan 14, 2019 30.09 30.48 30.05 30.29 6,636,613 +0.13(+0.45%)
Jan 11, 2019 30.14 30.29 30.03 30.16 7,667,156 -0.34(-1.13%)
Jan 10, 2019 30.19 30.55 30.08 30.50 6,433,609 +0.25(+0.84%)
Jan 09, 2019 30.27 30.44 30.09 30.25 9,212,076 +0.25(+0.82%)
Jan 08, 2019 30.11 30.17 29.85 30.00 7,538,690 -0.10(-0.32%)
Jan 07, 2019 29.75 30.21 29.66 30.10 8,155,837 +0.10(+0.32%)
Jan 04, 2019 29.66 30.04 29.55 30.00 12,457,828 +0.91(+3.14%)
Jan 03, 2019 29.20 29.27 28.84 29.09 9,521,953 +0.16(+0.57%)
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.