BP Plc ADR (NY: BP )

33.05 +0.62 (+1.91%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 32.55 32.66 32.36 32.53 8,290,666 +0.08(+0.24%)
May 30, 2018 32.28 32.58 32.12 32.45 11,012,526 +0.83(+2.63%)
May 29, 2018 31.37 31.72 31.28 31.62 10,492,635 +0.13(+0.43%)
May 25, 2018 31.49 31.49 31.49 0 -0.99(-3.06%)
May 24, 2018 32.43 32.62 32.23 32.48 11,152,065 -0.50(-1.51%)
May 23, 2018 32.75 33.02 32.59 32.98 11,086,628 -0.45(-1.36%)
May 22, 2018 33.63 33.87 33.32 33.43 11,239,521 -0.50(-1.46%)
May 21, 2018 33.64 33.96 33.64 33.93 7,622,487 +0.29(+0.87%)
May 18, 2018 33.58 33.68 33.47 33.64 6,023,537 +0.13(+0.40%)
May 17, 2018 33.38 33.63 33.32 33.50 10,151,885 +0.34(+1.03%)
May 16, 2018 33.23 33.24 32.96 33.16 6,853,636 -0.06(-0.17%)
May 15, 2018 33.02 33.36 32.85 33.22 10,069,747 +0.28(+0.84%)
May 14, 2018 33.05 33.21 32.87 32.94 6,716,091 +0.40(+1.24%)
May 11, 2018 32.60 32.69 32.51 32.54 4,636,289 -0.04(-0.11%)
May 10, 2018 32.60 32.67 32.34 32.57 10,976,131 -0.21(-0.65%)
May 09, 2018 32.23 32.84 32.21 32.79 15,461,874 +1.02(+3.20%)
May 08, 2018 31.53 31.86 31.24 31.77 11,047,101 -0.25(-0.79%)
May 07, 2018 32.01 32.51 31.95 32.02 13,143,102 +0.25(+0.77%)
May 04, 2018 31.41 31.89 31.35 31.78 8,034,193 +0.43(+1.36%)
May 03, 2018 31.25 31.37 30.93 31.35 8,412,682 +0.02(+0.07%)
May 02, 2018 31.41 31.57 31.28 31.33 7,129,323 -0.07(-0.22%)
May 01, 2018 31.52 31.61 31.22 31.40 10,522,048 +0.15(+0.47%)
Apr 30, 2018 30.72 31.37 30.71 31.25 10,499,406 +0.26(+0.84%)
Apr 27, 2018 31.05 31.18 30.88 30.99 6,355,539 -0.44(-1.40%)
Apr 26, 2018 31.36 31.46 31.29 31.43 9,633,502 +0.48(+1.54%)
Apr 25, 2018 30.73 31.00 30.45 30.96 9,677,284 -0.05(-0.16%)
Apr 24, 2018 30.97 31.41 30.87 31.01 16,371,309 +0.23(+0.75%)
Apr 23, 2018 30.56 30.80 30.44 30.78 6,411,207 +0.29(+0.94%)
Apr 20, 2018 30.33 30.60 30.26 30.49 6,065,250 -0.12(-0.39%)
Apr 19, 2018 30.64 30.83 30.50 30.61 6,900,812 +0.10(+0.32%)
Apr 18, 2018 30.38 30.63 30.35 30.51 12,418,642 +0.62(+2.06%)
Apr 17, 2018 29.97 30.02 29.84 29.89 6,395,930 -0.05(-0.16%)
Apr 16, 2018 29.96 30.09 29.75 29.94 6,062,800 -0.17(-0.56%)
Apr 13, 2018 29.97 30.24 29.97 30.11 6,389,369 -0.07(-0.23%)
Apr 12, 2018 30.12 30.31 30.00 30.18 4,946,626 +0.00(+0.00%)
Apr 11, 2018 30.16 30.33 30.07 30.18 8,431,774 +0.20(+0.65%)
Apr 10, 2018 29.72 30.14 29.71 29.98 12,899,102 +0.79(+2.69%)
Apr 09, 2018 29.18 29.42 29.02 29.20 8,461,072 -0.07(-0.24%)
Apr 06, 2018 29.61 29.71 29.09 29.27 12,926,657 -0.11(-0.38%)
Apr 05, 2018 28.99 29.50 28.96 29.38 10,073,735 +0.62(+2.17%)
Apr 04, 2018 28.48 28.76 28.44 28.76 10,423,292 +0.22(+0.79%)
Apr 03, 2018 28.46 28.55 28.07 28.53 8,345,856 +0.56(+2.00%)
Apr 02, 2018 28.41 28.41 27.65 27.97 8,208,025 -0.44(-1.55%)
Mar 29, 2018 28.41 28.41 28.41 0 +0.66(+2.37%)
Mar 28, 2018 27.90 28.07 27.74 27.75 7,179,132 -0.26(-0.93%)
Mar 27, 2018 28.40 28.43 27.90 28.01 6,784,642 -0.32(-1.11%)
Mar 26, 2018 28.27 28.35 27.94 28.33 9,689,774 +0.91(+3.32%)
Mar 23, 2018 27.52 27.78 27.40 27.42 7,655,571 +0.06(+0.23%)
Mar 22, 2018 27.75 27.75 27.28 27.36 8,892,656 -0.77(-2.74%)
Mar 21, 2018 27.37 28.25 27.33 28.13 10,612,906 +0.76(+2.79%)
Mar 20, 2018 27.09 27.46 27.07 27.36 8,568,452 +0.20(+0.75%)
Mar 19, 2018 27.49 27.50 27.03 27.16 6,051,122 -0.51(-1.85%)
Mar 16, 2018 27.41 27.77 27.38 27.67 6,558,177 +0.32(+1.15%)
Mar 15, 2018 27.28 27.43 27.16 27.36 5,673,399 +0.11(+0.41%)
Mar 14, 2018 27.64 27.68 27.20 27.24 8,992,338 -0.48(-1.72%)
Mar 13, 2018 28.09 28.18 27.66 27.72 5,019,187 -0.21(-0.75%)
Mar 12, 2018 27.81 27.95 27.74 27.93 5,287,628 +0.13(+0.48%)
Mar 09, 2018 27.86 27.91 27.73 27.80 4,745,162 +0.14(+0.51%)
Mar 08, 2018 27.63 27.70 27.50 27.66 4,525,987 +0.11(+0.38%)
Mar 07, 2018 27.37 27.55 8,996,206 -0.17(-0.61%)
Mar 06, 2018 27.70 27.90 27.59 27.72 6,530,373 +0.27(+1.00%)
Mar 05, 2018 26.96 27.51 26.93 27.45 5,614,349 +0.32(+1.19%)
Mar 02, 2018 27.04 27.14 26.86 27.12 8,006,051 -0.17(-0.62%)
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.