Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.18	32.21	32.02	32.06	5,997,852	-0.14(-0.44%)
Feb 27, 2019	32.15	32.34	32.09	32.20	11,009,124	+0.24(+0.75%)
Feb 26, 2019	31.83	32.09	31.80	31.96	6,261,916	+0.01(+0.02%)
Feb 25, 2019	31.99	32.08	31.83	31.95	7,915,500	+0.04(+0.12%)
Feb 22, 2019	31.85	31.97	31.73	31.91	6,843,570	+0.13(+0.40%)
Feb 21, 2019	31.75	31.88	31.67	31.79	5,600,429	-0.14(-0.45%)
Feb 20, 2019	31.87	32.13	31.85	31.93	5,820,528	+0.08(+0.24%)
Feb 19, 2019	31.49	31.94	31.49	31.85	5,340,369	+0.07(+0.21%)
Feb 15, 2019	31.71	31.84	31.63	31.79	4,607,659	+0.32(+1.00%)
Feb 14, 2019	31.35	31.62	31.32	31.47	6,157,519	-0.12(-0.37%)
Feb 13, 2019	31.54	31.74	31.52	31.59	6,478,494	+0.16(+0.52%)
Feb 12, 2019	31.51	31.59	31.36	31.42	6,773,655	+0.16(+0.50%)
Feb 11, 2019	31.28	31.35	31.16	31.27	6,383,051	-0.21(-0.66%)
Feb 08, 2019	31.41	31.48	31.22	31.48	6,709,649	-0.16(-0.49%)
Feb 07, 2019	32.02	32.05	31.45	31.63	10,951,489	-0.25(-0.79%)
Feb 06, 2019	32.12	32.16	31.88	31.88	13,365,517	+0.16(+0.51%)
Feb 05, 2019	31.62	31.77	31.50	31.72	15,006,828	+1.06(+3.45%)
Feb 04, 2019	30.51	30.67	30.27	30.66	11,148,282	+0.04(+0.12%)

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.