Indicators

BP Plc ADR (NY: BP )

37.11 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	24.09	25.08	23.80	25.07	32,490,280	-0.19(-0.76%)
Feb 27, 2020	25.58	26.05	25.19	25.26	21,961,200	-0.92(-3.52%)
Feb 26, 2020	26.49	26.76	26.16	26.18	14,107,701	-0.20(-0.76%)
Feb 25, 2020	27.28	27.31	26.26	26.39	17,445,954	-0.91(-3.32%)
Feb 24, 2020	27.19	27.43	27.13	27.29	15,485,595	-1.04(-3.68%)
Feb 21, 2020	28.55	28.56	28.21	28.33	13,345,842	-0.50(-1.72%)
Feb 20, 2020	28.97	29.14	28.77	28.83	8,132,279	-0.22(-0.75%)
Feb 19, 2020	28.84	29.17	28.78	29.05	11,774,318	+0.13(+0.44%)
Feb 18, 2020	28.64	28.97	28.62	28.92	10,631,923	+0.07(+0.25%)
Feb 14, 2020	28.95	28.97	28.56	28.84	10,988,513	-0.14(-0.50%)
Feb 13, 2020	28.95	29.11	28.88	28.99	10,135,353	-0.29(-0.99%)
Feb 12, 2020	29.18	29.32	29.05	29.28	12,453,515	+0.49(+1.70%)
Feb 11, 2020	28.88	28.90	28.68	28.79	8,844,951	+0.28(+0.99%)
Feb 10, 2020	28.50	28.58	28.37	28.51	9,943,092	-0.14(-0.49%)
Feb 07, 2020	28.62	28.75	28.58	28.65	9,863,960	-0.40(-1.38%)
Feb 06, 2020	29.34	29.36	28.96	29.05	12,238,731	-0.62(-2.10%)
Feb 05, 2020	29.51	29.76	29.42	29.67	15,196,606	+0.92(+3.21%)
Feb 04, 2020	29.06	29.10	28.53	28.75	26,379,696	+0.98(+3.52%)

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.