Indicators

BP Plc ADR (NY: BP )

37.36 +0.25 (+0.67%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	23.98	24.00	23.80	23.86	8,607,703	-0.01(-0.06%)
Jul 28, 2017	23.52	23.88	23.51	23.87	7,994,877	+0.12(+0.49%)
Jul 27, 2017	23.80	23.81	23.65	23.75	4,785,093	+0.10(+0.43%)
Jul 26, 2017	23.76	23.76	23.60	23.65	4,485,758	-0.04(-0.17%)
Jul 25, 2017	23.75	23.81	23.65	23.69	5,114,291	+0.30(+1.28%)
Jul 24, 2017	23.43	23.44	23.24	23.39	7,552,988	-0.15(-0.63%)
Jul 21, 2017	23.82	23.83	23.51	23.54	5,487,832	-0.29(-1.20%)
Jul 20, 2017	23.86	23.89	23.74	23.83	5,382,501	+0.05(+0.20%)
Jul 19, 2017	23.58	23.81	23.58	23.78	5,427,043	+0.14(+0.57%)
Jul 18, 2017	23.73	23.77	23.60	23.65	3,969,584	-0.06(-0.26%)
Jul 17, 2017	23.83	23.89	23.69	23.71	4,844,902	-0.02(-0.09%)
Jul 14, 2017	23.71	23.79	23.63	23.73	4,612,481	+0.16(+0.66%)
Jul 13, 2017	23.56	23.59	23.47	23.57	3,974,125	-0.10(-0.43%)
Jul 12, 2017	23.71	23.82	23.56	23.67	6,771,694	+0.35(+1.48%)
Jul 11, 2017	23.12	23.33	23.08	23.33	6,734,038	+0.02(+0.09%)
Jul 10, 2017	23.20	23.36	23.20	23.31	4,677,780	-0.02(-0.09%)
Jul 07, 2017	23.37	23.39	23.18	23.33	5,960,823	-0.05(-0.23%)
Jul 06, 2017	23.43	23.65	23.37	23.38	5,987,028	+0.01(+0.06%)
Jul 05, 2017	23.58	23.58	23.31	23.37	7,814,817	-0.41(-1.71%)

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.