BP Plc ADR (NY: BP )

37.70 +0.23 (+0.63%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.95 15.01 14.63 14.73 19,189,954 -0.18(-1.19%)
Sep 29, 2020 15.14 15.15 14.82 14.90 17,752,886 -0.43(-2.81%)
Sep 28, 2020 15.38 15.47 15.27 15.33 17,138,054 +0.27(+1.79%)
Sep 25, 2020 15.06 15.11 14.88 15.06 17,221,660 -0.06(-0.39%)
Sep 24, 2020 15.32 15.32 14.94 15.12 19,809,996 -0.03(-0.22%)
Sep 23, 2020 15.74 15.77 15.13 15.16 14,393,181 -0.43(-2.76%)
Sep 22, 2020 15.89 16.01 15.47 15.59 12,263,996 +0.13(+0.87%)
Sep 21, 2020 15.44 15.53 15.27 15.45 20,147,412 -0.47(-2.97%)
Sep 18, 2020 16.22 16.29 15.92 15.92 23,020,152 -0.57(-3.48%)
Sep 17, 2020 16.59 16.70 16.39 16.50 18,777,530 -0.34(-2.00%)
Sep 16, 2020 16.66 17.08 16.49 16.83 17,361,102 +0.25(+1.53%)
Sep 15, 2020 16.82 17.00 16.56 16.58 15,173,117 -0.15(-0.91%)
Sep 14, 2020 16.97 16.97 16.70 16.73 11,535,093 -0.19(-1.10%)
Sep 11, 2020 16.91 17.07 16.73 16.92 12,249,680 +0.13(+0.75%)
Sep 10, 2020 17.34 17.37 16.78 16.79 16,471,567 -0.35(-2.02%)
Sep 09, 2020 17.43 17.47 17.10 17.14 13,560,138 +0.14(+0.84%)
Sep 08, 2020 17.18 17.26 16.83 17.00 16,351,463 -0.33(-1.90%)
Sep 04, 2020 17.70 17.71 17.13 17.32 13,758,880 -0.06(-0.34%)
Sep 03, 2020 17.37 17.79 17.29 17.38 15,547,981 +0.03(+0.19%)
Sep 02, 2020 17.45 17.54 17.30 17.35 15,143,780 -0.17(-0.96%)
Sep 01, 2020 17.64 17.84 17.45 17.52 13,517,091 -0.13(-0.76%)
Aug 31, 2020 18.04 18.07 17.64 17.65 9,208,843 -0.38(-2.11%)
Aug 28, 2020 18.00 18.11 17.84 18.03 9,333,241 +0.20(+1.14%)
Aug 27, 2020 18.15 18.17 17.75 17.83 12,118,187 -0.20(-1.12%)
Aug 26, 2020 18.13 18.21 17.98 18.03 8,714,833 -0.20(-1.11%)
Aug 25, 2020 18.72 18.74 18.14 18.23 12,786,550 -0.24(-1.32%)
Aug 24, 2020 18.56 18.71 18.37 18.48 15,748,588 +0.38(+2.10%)
Aug 21, 2020 18.29 18.31 18.02 18.10 14,283,763 -0.42(-2.28%)
Aug 20, 2020 18.56 18.63 18.43 18.52 11,378,388 -0.24(-1.26%)
Aug 19, 2020 18.83 19.04 18.70 18.76 8,919,208 -0.10(-0.54%)
Aug 18, 2020 19.01 19.28 18.83 18.86 14,258,527 -0.33(-1.71%)
Aug 17, 2020 19.42 19.47 19.01 19.19 14,562,596 -0.20(-1.04%)
Aug 14, 2020 19.45 19.60 19.26 19.39 12,216,836 -0.39(-1.96%)
Aug 13, 2020 20.25 20.28 19.73 19.78 12,083,218 -0.42(-2.07%)
Aug 12, 2020 20.37 20.49 20.14 20.20 12,343,341 +0.37(+1.89%)
Aug 11, 2020 20.17 20.26 19.74 19.82 13,852,951 +0.26(+1.32%)
Aug 10, 2020 19.42 19.56 19.36 19.56 15,109,766 +0.43(+2.26%)
Aug 07, 2020 18.83 19.13 18.76 19.13 12,765,430 -0.23(-1.20%)
Aug 06, 2020 19.46 19.70 19.32 19.36 14,576,030 -0.57(-2.88%)
Aug 05, 2020 20.40 20.42 19.80 19.94 18,126,214 +0.17(+0.88%)
Aug 04, 2020 19.45 19.98 19.30 19.76 33,630,916 +1.37(+7.47%)
Aug 03, 2020 18.29 18.46 18.18 18.39 14,149,698 +0.04(+0.23%)
Jul 31, 2020 18.47 18.55 18.11 18.35 13,381,426 -0.33(-1.78%)
Jul 30, 2020 18.98 19.06 18.51 18.68 12,423,542 -0.65(-3.36%)
Jul 29, 2020 19.11 19.34 19.02 19.33 7,990,718 +0.33(+1.75%)
Jul 28, 2020 19.11 19.31 18.99 19.00 12,840,669 -0.27(-1.38%)
Jul 27, 2020 19.14 19.26 19.01 19.26 8,775,346 +0.17(+0.92%)
Jul 24, 2020 19.13 19.37 19.07 19.09 13,114,871 -0.24(-1.25%)
Jul 23, 2020 19.24 19.41 19.16 19.33 10,894,296 -0.19(-0.98%)
Jul 22, 2020 19.66 19.69 19.36 19.52 9,824,430 -0.53(-2.66%)
Jul 21, 2020 19.49 20.38 19.44 20.05 16,352,189 +0.96(+5.01%)
Jul 20, 2020 19.34 19.50 19.08 19.10 9,172,930 -0.26(-1.33%)
Jul 17, 2020 19.71 19.73 19.32 19.36 10,856,184 -0.39(-1.98%)
Jul 16, 2020 19.76 19.98 19.65 19.75 10,000,193 -0.07(-0.38%)
Jul 15, 2020 19.72 19.86 19.57 19.82 12,897,996 +0.44(+2.28%)
Jul 14, 2020 18.74 19.41 18.66 19.38 11,258,981 +0.68(+3.65%)
Jul 13, 2020 18.86 19.05 18.65 18.70 12,422,156 +0.00(+0.00%)
Jul 10, 2020 18.36 18.71 18.34 18.70 15,426,292 +0.34(+1.86%)
Jul 09, 2020 19.06 19.11 18.34 18.36 15,430,870 -0.92(-4.79%)
Jul 08, 2020 19.16 19.45 19.06 19.28 8,327,860 +0.12(+0.61%)
Jul 07, 2020 19.51 19.55 19.16 19.16 7,661,285 -0.52(-2.62%)
Jul 06, 2020 19.70 19.92 19.51 19.68 8,767,669 +0.19(+0.98%)
Jul 02, 2020 19.68 19.86 19.38 19.49 7,816,332 +0.17(+0.86%)
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.