BP Plc ADR (NY: BP )

37.66 +0.20 (+0.55%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 28.68 28.71 27.93 27.95 13,148,089 -0.46(-1.62%)
Feb 27, 2018 28.80 28.84 28.41 28.41 9,930,418 -0.57(-1.96%)
Feb 26, 2018 29.04 29.07 28.81 28.98 6,917,440 +0.14(+0.47%)
Feb 23, 2018 28.47 28.86 28.40 28.84 9,346,120 +0.61(+2.17%)
Feb 22, 2018 28.23 9,520,758 +0.29(+1.06%)
Feb 21, 2018 28.46 28.57 27.91 27.93 9,610,568 -0.49(-1.72%)
Feb 20, 2018 28.73 28.82 28.36 28.42 10,327,504 -0.07(-0.25%)
Feb 16, 2018 28.49 28.49 28.49 0 -0.16(-0.55%)
Feb 15, 2018 28.84 28.39 28.65 7,300,112 +0.05(+0.18%)
Feb 14, 2018 27.90 28.64 27.83 28.60 10,048,771 +0.48(+1.71%)
Feb 13, 2018 28.12 6,110,856 -0.13(-0.45%)
Feb 12, 2018 28.06 28.33 28.01 28.25 10,196,152 +0.54(+1.94%)
Feb 09, 2018 27.82 27.99 26.85 27.71 16,136,364 -0.31(-1.11%)
Feb 08, 2018 28.72 28.82 28.01 28.02 12,163,090 -0.32(-1.13%)
Feb 07, 2018 28.72 28.89 28.28 28.34 12,123,422 -0.40(-1.40%)
Feb 06, 2018 28.01 28.93 27.96 28.74 15,346,399 +0.68(+2.44%)
Feb 05, 2018 28.89 28.96 25.61 28.06 23,236,222 -1.10(-3.78%)
Feb 02, 2018 30.18 30.19 29.11 29.16 13,493,029 -1.56(-5.07%)
Feb 01, 2018 30.32 30.73 30.27 30.72 9,186,756 +0.40(+1.33%)
Jan 31, 2018 30.41 30.45 30.13 30.32 6,303,396 -0.01(-0.05%)
Jan 30, 2018 30.74 30.74 30.32 30.33 11,550,143 -0.38(-1.25%)
Jan 29, 2018 30.87 30.92 30.66 30.71 6,879,911 -0.33(-1.05%)
Jan 26, 2018 31.16 31.28 30.99 31.04 5,533,404 +0.05(+0.16%)
Jan 25, 2018 31.57 31.61 30.97 30.99 8,779,059 -0.14(-0.46%)
Jan 24, 2018 31.16 31.32 30.95 31.13 13,809,166 +0.50(+1.62%)
Jan 23, 2018 30.68 30.77 30.51 30.64 9,008,703 -0.11(-0.35%)
Jan 22, 2018 30.40 30.74 30.39 30.74 14,482,688 +0.70(+2.34%)
Jan 19, 2018 30.10 30.14 29.90 30.04 7,754,455 -0.35(-1.17%)
Jan 18, 2018 30.32 30.54 30.27 30.39 7,063,658 +0.01(+0.05%)
Jan 17, 2018 30.26 30.52 30.05 30.38 6,120,408 +0.30(+0.99%)
Jan 16, 2018 30.38 30.41 30.05 30.08 12,163,482 -1.03(-3.30%)
Jan 12, 2018 31.11 31.11 31.11 0 +0.45(+1.48%)
Jan 11, 2018 30.46 30.85 30.41 30.66 10,835,098 +0.26(+0.86%)
Jan 10, 2018 30.49 30.55 30.39 30.39 3,870,778 +0.02(+0.07%)
Jan 09, 2018 30.39 30.47 30.23 30.37 4,870,640 -0.15(-0.49%)
Jan 08, 2018 30.46 30.55 30.37 30.52 4,454,608 -0.01(-0.05%)
Jan 05, 2018 30.50 30.57 30.34 30.54 5,429,050 +0.04(+0.14%)
Jan 04, 2018 30.47 30.59 30.39 30.49 8,628,974 +0.12(+0.40%)
Jan 03, 2018 30.06 30.39 30.03 30.37 6,709,184 +0.35(+1.16%)
Jan 02, 2018 29.80 30.06 29.69 30.03 5,929,987 +0.25(+0.83%)
Dec 29, 2017 29.78 29.78 29.78 0 +0.11(+0.38%)
Dec 28, 2017 29.61 29.72 29.56 29.66 4,010,704 +0.11(+0.36%)
Dec 27, 2017 29.57 29.64 29.54 29.56 4,183,275 +0.02(+0.07%)
Dec 26, 2017 29.30 29.59 29.27 29.54 3,943,308 +0.28(+0.97%)
Dec 22, 2017 29.44 29.49 29.21 29.25 5,773,088 -0.28(-0.94%)
Dec 21, 2017 29.13 29.58 29.12 29.53 6,387,681 +0.52(+1.78%)
Dec 20, 2017 28.96 29.06 28.89 29.01 4,204,742 +0.22(+0.76%)
Dec 19, 2017 28.85 28.96 28.78 28.79 4,183,193 -0.14(-0.49%)
Dec 18, 2017 28.71 29.10 28.64 28.93 12,467,844 +0.40(+1.39%)
Dec 15, 2017 28.69 28.71 28.51 28.54 4,463,282 -0.25(-0.86%)
Dec 14, 2017 28.78 28.94 28.76 28.79 4,067,116 -0.01(-0.05%)
Dec 13, 2017 28.81 28.89 28.68 28.80 5,292,957 -0.01(-0.02%)
Dec 12, 2017 28.66 28.93 28.62 28.81 9,531,543 +0.52(+1.83%)
Dec 11, 2017 28.19 28.37 28.18 28.29 3,585,483 +0.21(+0.73%)
Dec 08, 2017 27.91 28.10 27.86 28.08 4,954,860 +0.23(+0.84%)
Dec 07, 2017 27.87 28.04 27.79 27.85 5,760,952 -0.19(-0.68%)
Dec 06, 2017 28.05 28.21 28.02 28.04 4,671,027 -0.11(-0.38%)
Dec 05, 2017 28.15 28.21 28.06 28.15 5,686,304 -0.13(-0.45%)
Dec 04, 2017 28.22 28.52 28.08 28.28 9,121,718 -0.03(-0.10%)
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.