Skip to main content

BP Plc ADR (NY: BP )

37.63 +0.17 (+0.45%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.25 20.95 19.47 19.77 26,128,130 +0.38(+1.96%)
Mar 30, 2020 18.85 19.62 18.29 19.39 28,191,160 +1.27(+7.02%)
Mar 27, 2020 18.62 18.66 17.90 18.12 28,651,144 -1.68(-8.48%)
Mar 26, 2020 19.63 20.55 19.22 19.80 58,675,880 +0.11(+0.54%)
Mar 25, 2020 19.40 20.59 18.73 19.69 46,322,436 +1.76(+9.81%)
Mar 24, 2020 16.71 18.32 16.47 17.93 39,748,868 +3.19(+21.61%)
Mar 23, 2020 14.58 15.12 14.05 14.74 39,917,800 +0.65(+4.60%)
Mar 20, 2020 14.79 14.82 13.71 14.10 32,621,610 +0.32(+2.29%)
Mar 19, 2020 13.09 14.45 12.78 13.78 21,704,414 +0.72(+5.52%)
Mar 18, 2020 14.21 14.46 12.57 13.06 25,925,310 -2.21(-14.49%)
Mar 17, 2020 15.05 15.52 14.19 15.27 25,079,826 +0.00(+0.00%)
Mar 16, 2020 15.44 16.07 15.08 15.27 24,028,176 -2.70(-15.02%)
Mar 13, 2020 18.30 18.33 16.62 17.97 26,592,940 +0.49(+2.78%)
Mar 12, 2020 18.04 18.06 17.06 17.48 31,070,268 -2.50(-12.53%)
Mar 11, 2020 20.70 20.91 19.75 19.99 35,547,696 -1.73(-7.95%)
Mar 10, 2020 21.99 22.07 20.38 21.72 30,948,218 +1.22(+5.97%)
Mar 09, 2020 20.13 21.16 19.62 20.49 57,662,628 -4.84(-19.10%)
Mar 06, 2020 25.47 25.76 24.99 25.33 20,723,286 -1.09(-4.14%)
Mar 05, 2020 26.43 26.55 26.09 26.43 17,740,548 -0.44(-1.63%)
Mar 04, 2020 26.43 26.90 26.24 26.86 20,375,764 +0.99(+3.82%)
Mar 03, 2020 26.34 26.67 25.49 25.87 25,542,582 -0.25(-0.96%)
Mar 02, 2020 25.57 26.15 25.23 26.13 25,166,124 +0.76(+3.00%)
Feb 28, 2020 24.37 25.37 24.08 25.36 32,114,956 -0.19(-0.76%)
Feb 27, 2020 25.88 26.35 25.49 25.56 21,707,508 -0.93(-3.52%)
Feb 26, 2020 26.80 27.07 26.47 26.49 13,944,730 -0.20(-0.76%)
Feb 25, 2020 27.60 27.63 26.57 26.69 17,244,420 -0.92(-3.32%)
Feb 24, 2020 27.51 27.76 27.45 27.61 15,306,707 -1.05(-3.68%)
Feb 21, 2020 28.88 28.89 28.54 28.66 13,191,672 -0.50(-1.72%)
Feb 20, 2020 29.31 29.48 29.11 29.17 8,038,336 -0.22(-0.74%)
Feb 19, 2020 29.17 29.51 29.12 29.38 11,638,303 +0.13(+0.44%)
Feb 18, 2020 28.98 29.31 28.95 29.25 10,509,105 +0.07(+0.25%)
Feb 14, 2020 29.29 29.31 28.89 29.18 10,861,575 -0.15(-0.50%)
Feb 13, 2020 29.29 29.45 29.21 29.33 10,018,270 -0.29(-0.99%)
Feb 12, 2020 29.52 29.66 29.39 29.62 12,309,653 +0.49(+1.70%)
Feb 11, 2020 29.22 29.24 29.01 29.13 8,742,775 +0.29(+0.99%)
Feb 10, 2020 28.83 28.91 28.70 28.84 9,828,230 -0.14(-0.49%)
Feb 07, 2020 28.95 29.08 28.91 28.98 9,750,012 -0.41(-1.38%)
Feb 06, 2020 29.68 29.71 29.30 29.39 12,097,350 -0.63(-2.10%)
Feb 05, 2020 29.86 30.11 29.76 30.02 15,021,056 +0.93(+3.21%)
Feb 04, 2020 29.40 29.44 28.86 29.09 26,074,958 +0.99(+3.52%)
Feb 03, 2020 28.61 28.67 27.95 28.10 21,623,672 -0.69(-2.41%)
Jan 31, 2020 28.88 28.91 28.58 28.79 15,709,823 -0.69(-2.35%)
Jan 30, 2020 29.35 29.54 29.09 29.48 13,288,288 -0.14(-0.46%)
Jan 29, 2020 29.81 29.89 29.59 29.62 7,011,987 -0.19(-0.64%)
Jan 28, 2020 29.95 29.97 29.79 29.81 10,268,337 -0.02(-0.08%)
Jan 27, 2020 29.90 30.03 29.74 29.83 9,964,394 -0.55(-1.81%)
Jan 24, 2020 30.40 30.44 30.28 30.38 8,082,991 -0.06(-0.18%)
Jan 23, 2020 30.11 30.45 30.04 30.44 10,275,766 +0.25(+0.84%)
Jan 22, 2020 30.38 30.42 30.05 30.19 9,870,834 -0.35(-1.15%)
Jan 21, 2020 30.68 30.69 30.52 30.54 8,783,419 -0.36(-1.16%)
Jan 17, 2020 31.03 31.03 30.85 30.89 7,292,901 -0.06(-0.18%)
Jan 16, 2020 31.06 31.13 30.93 30.95 6,718,138 +0.10(+0.34%)
Jan 15, 2020 30.88 30.93 30.77 30.85 6,066,987 -0.09(-0.28%)
Jan 14, 2020 30.82 30.97 30.74 30.93 6,888,939 +0.02(+0.05%)
Jan 13, 2020 30.78 30.97 30.65 30.92 7,691,798 +0.05(+0.15%)
Jan 10, 2020 31.06 31.10 30.87 30.87 7,150,469 -0.18(-0.56%)
Jan 09, 2020 30.88 31.05 30.61 31.05 8,341,102 +0.10(+0.33%)
Jan 08, 2020 31.27 31.31 30.74 30.94 11,715,703 -0.48(-1.52%)
Jan 07, 2020 31.36 31.45 31.08 31.42 15,679,770 -0.33(-1.05%)
Jan 06, 2020 31.62 31.94 31.60 31.76 18,939,056 +0.81(+2.63%)
Jan 03, 2020 30.66 31.15 30.65 30.94 17,571,354 +0.55(+1.81%)
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.