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 (%)
May 29, 2015	25.23	25.42	25.11	25.26	5,164,336	-0.05(-0.22%)
May 28, 2015	25.35	25.35	25.14	25.32	5,160,554	-0.15(-0.57%)
May 27, 2015	25.37	25.61	25.35	25.46	5,221,770	+0.10(+0.38%)
May 26, 2015	25.55	25.57	25.26	25.37	7,176,037	-0.53(-2.05%)
May 22, 2015	26.01	25.90	25.90	25.90	4,246,191	-0.24(-0.93%)
May 21, 2015	25.96	26.24	25.90	26.14	6,942,826	+0.50(+1.95%)
May 20, 2015	25.63	25.77	25.56	25.64	4,981,739	+0.15(+0.60%)
May 19, 2015	25.73	25.73	25.44	25.49	9,441,278	-0.34(-1.32%)
May 18, 2015	25.85	25.94	25.78	25.83	6,427,540	-0.26(-0.98%)
May 15, 2015	25.99	26.19	25.86	26.09	6,453,356	-0.09(-0.35%)
May 14, 2015	26.26	26.32	26.16	26.18	7,620,562	+0.12(+0.44%)
May 13, 2015	26.24	26.26	26.01	26.06	5,514,477	+0.05(+0.19%)
May 12, 2015	25.88	26.17	25.88	26.01	6,238,724	+0.07(+0.26%)
May 11, 2015	26.17	26.21	25.91	25.95	6,979,416	-0.08(-0.30%)
May 08, 2015	26.06	26.10	25.75	26.02	8,712,578	+0.54(+2.10%)
May 07, 2015	25.60	25.62	25.23	25.49	8,238,269	-0.41(-1.58%)
May 06, 2015	26.09	26.15	25.81	25.90	6,640,099	+0.00(+0.00%)
May 05, 2015	26.13	26.35	25.88	25.90	10,352,109	-0.19(-0.71%)
May 04, 2015	26.06	26.21	26.03	26.08	8,562,110	+0.11(+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.