Indicators

BP Plc ADR (NY: BP )

37.56 +0.45 (+1.22%)

Streaming Delayed Price Updated: 2:32 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	23.25	22.62	22.99	12,852,594	+0.05(+0.21%)
Jan 29, 2015	22.93	23.00	22.62	22.94	11,814,348	-0.08(-0.33%)
Jan 28, 2015	23.55	23.57	23.00	23.02	14,301,908	-0.79(-3.31%)
Jan 27, 2015	23.59	23.94	23.53	23.81	18,522,542	+0.17(+0.73%)
Jan 26, 2015	23.11	23.81	22.97	23.64	15,860,755	+0.60(+2.62%)
Jan 23, 2015	22.79	23.23	22.74	23.03	14,183,662	-0.05(-0.21%)
Jan 22, 2015	23.10	23.17	22.80	23.08	13,789,553	+0.09(+0.41%)
Jan 21, 2015	22.40	23.10	22.34	22.99	17,717,714	+0.67(+3.00%)
Jan 20, 2015	22.51	22.52	22.13	22.32	13,842,909	-0.10(-0.45%)
Jan 16, 2015	21.85	22.47	21.80	22.42	25,966,648	+1.26(+5.96%)
Jan 15, 2015	21.12	21.43	21.07	21.16	15,038,013	+0.04(+0.17%)
Jan 14, 2015	20.82	21.18	20.68	21.12	19,639,184	-0.17(-0.81%)
Jan 13, 2015	21.43	21.52	21.17	21.29	17,145,520	-0.05(-0.25%)
Jan 12, 2015	21.43	21.49	21.13	21.35	12,783,112	-0.31(-1.45%)
Jan 09, 2015	21.77	21.81	21.40	21.66	12,863,817	-0.09(-0.41%)
Jan 08, 2015	21.57	21.86	21.46	21.75	18,204,770	+0.48(+2.25%)
Jan 07, 2015	21.32	21.52	21.11	21.27	15,524,029	+0.05(+0.25%)
Jan 06, 2015	21.32	21.61	21.11	21.21	19,546,894	-0.16(-0.75%)
Jan 05, 2015	21.66	21.71	21.10	21.37	27,199,038	-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.