BP Plc ADR (NY: BP )

37.60 +0.14 (+0.39%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 23.01 23.03 22.75 22.79 9,197,792 -0.44(-1.88%)
Jul 30, 2015 23.34 23.46 23.09 23.23 7,675,187 +0.18(+0.78%)
Jul 29, 2015 22.85 23.13 22.73 23.05 11,003,104 +0.06(+0.27%)
Jul 28, 2015 22.74 23.01 22.56 22.99 13,335,900 +0.76(+3.44%)
Jul 27, 2015 22.28 22.42 22.11 22.22 14,720,286 -0.32(-1.42%)
Jul 24, 2015 22.85 22.90 22.44 22.54 11,849,737 -0.45(-1.96%)
Jul 23, 2015 23.19 23.25 22.85 22.99 13,983,101 -0.38(-1.61%)
Jul 22, 2015 23.67 23.68 23.31 23.37 10,994,573 -0.51(-2.12%)
Jul 21, 2015 23.85 24.01 23.84 23.87 9,188,943 -0.01(-0.05%)
Jul 20, 2015 24.07 24.08 23.89 23.89 6,703,178 -0.23(-0.95%)
Jul 17, 2015 24.31 24.31 24.04 24.12 6,900,424 -0.26(-1.06%)
Jul 16, 2015 24.53 24.55 24.33 24.37 7,438,914 -0.31(-1.25%)
Jul 15, 2015 24.75 24.79 24.51 24.68 6,498,805 -0.18(-0.72%)
Jul 14, 2015 24.64 24.88 24.60 24.86 5,592,147 +0.23(+0.93%)
Jul 13, 2015 24.69 24.73 24.58 24.63 5,571,908 +0.04(+0.15%)
Jul 10, 2015 24.71 24.78 24.33 24.60 9,404,348 +0.47(+1.97%)
Jul 09, 2015 24.42 24.48 24.12 24.12 8,849,718 -0.01(-0.05%)
Jul 08, 2015 24.21 24.30 24.01 24.13 9,621,369 -0.35(-1.41%)
Jul 07, 2015 24.23 24.58 23.88 24.48 17,137,122 -0.12(-0.50%)
Jul 06, 2015 24.95 25.05 24.57 24.60 13,727,355 -0.85(-3.34%)
Jul 02, 2015 25.11 25.45 25.45 25.45 19,099,072 +1.25(+5.14%)
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.