Indicators

BP Plc ADR (NY: BP )

37.51 +0.40 (+1.06%)

Streaming Delayed Price Updated: 3:56 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.94	23.26	22.63	22.99	12,851,536	+0.05(+0.21%)
Jan 29, 2015	22.93	23.00	22.63	22.95	11,813,375	-0.08(-0.33%)
Jan 28, 2015	23.56	23.57	23.00	23.02	14,300,731	-0.79(-3.31%)
Jan 27, 2015	23.59	23.95	23.53	23.81	18,521,018	+0.17(+0.73%)
Jan 26, 2015	23.11	23.81	22.98	23.64	15,859,449	+0.60(+2.62%)
Jan 23, 2015	22.79	23.23	22.75	23.03	14,182,494	-0.05(-0.21%)
Jan 22, 2015	23.11	23.18	22.80	23.08	13,788,417	+0.09(+0.41%)
Jan 21, 2015	22.40	23.11	22.34	22.99	17,716,254	+0.67(+3.00%)
Jan 20, 2015	22.51	22.52	22.13	22.32	13,841,769	-0.10(-0.45%)
Jan 16, 2015	21.85	22.47	21.80	22.42	25,964,510	+1.26(+5.96%)
Jan 15, 2015	21.12	21.43	21.07	21.16	15,036,775	+0.04(+0.17%)
Jan 14, 2015	20.82	21.18	20.68	21.12	19,637,568	-0.17(-0.81%)
Jan 13, 2015	21.44	21.52	21.17	21.29	17,144,108	-0.05(-0.25%)
Jan 12, 2015	21.43	21.50	21.13	21.35	12,782,060	-0.31(-1.45%)
Jan 09, 2015	21.77	21.81	21.40	21.66	12,862,757	-0.09(-0.41%)
Jan 08, 2015	21.57	21.87	21.47	21.75	18,203,272	+0.48(+2.25%)
Jan 07, 2015	21.32	21.52	21.12	21.27	15,522,750	+0.05(+0.25%)
Jan 06, 2015	21.32	21.61	21.11	21.22	19,545,284	-0.16(-0.75%)
Jan 05, 2015	21.67	21.71	21.10	21.38	27,196,800	-1.20(-5.30%)

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.