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 (%)
Jan 29, 2016	19.68	20.06	19.54	20.05	14,230,757	+0.30(+1.51%)
Jan 28, 2016	19.87	19.89	19.39	19.76	18,217,240	+0.75(+3.94%)
Jan 27, 2016	18.79	19.39	18.69	19.01	15,655,769	-0.04(-0.19%)
Jan 26, 2016	18.78	19.14	18.66	19.04	15,521,319	+0.79(+4.31%)
Jan 25, 2016	18.44	18.69	18.25	18.26	12,941,650	-0.55(-2.90%)
Jan 22, 2016	18.96	19.13	18.62	18.80	24,074,902	+0.55(+3.02%)
Jan 21, 2016	17.66	18.35	17.55	18.25	16,004,687	+0.62(+3.51%)
Jan 20, 2016	17.68	17.85	17.07	17.63	24,333,094	-0.29(-1.59%)
Jan 19, 2016	18.33	18.40	17.67	17.92	15,086,085	-0.15(-0.82%)
Jan 15, 2016	18.15	18.07	18.07	18.07	18,901,750	-1.03(-5.42%)
Jan 14, 2016	18.48	19.20	18.24	19.10	23,771,028	+1.28(+7.16%)
Jan 13, 2016	18.14	18.49	17.69	17.82	27,293,498	+0.07(+0.42%)
Jan 12, 2016	18.05	18.08	17.35	17.75	17,153,880	-0.12(-0.66%)
Jan 11, 2016	18.31	18.32	17.67	17.87	12,039,442	-0.04(-0.24%)
Jan 08, 2016	18.22	18.24	17.87	17.91	22,437,916	-0.32(-1.77%)
Jan 07, 2016	18.01	18.47	17.97	18.23	24,461,856	-0.54(-2.87%)
Jan 06, 2016	18.54	18.84	18.54	18.77	16,226,090	-0.39(-2.04%)
Jan 05, 2016	19.16	19.20	18.82	19.16	11,676,948	-0.08(-0.42%)

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.