BP Plc ADR (NY: BP )

32.42 -0.13 (-0.40%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 17.80 18.03 17.74 18.03 10,416,056 +0.55(+3.14%)
Sep 29, 2015 17.62 17.67 17.38 17.48 13,674,146 +0.15(+0.85%)
Sep 28, 2015 17.63 17.63 17.31 17.33 13,401,120 -0.62(-3.45%)
Sep 25, 2015 17.99 18.08 17.84 17.95 11,734,015 +0.16(+0.90%)
Sep 24, 2015 17.51 17.88 17.40 17.79 16,521,402 +0.14(+0.80%)
Sep 23, 2015 18.07 18.09 17.63 17.65 12,694,756 -0.28(-1.55%)
Sep 22, 2015 17.76 17.96 17.71 17.93 17,556,558 -0.40(-2.16%)
Sep 21, 2015 18.31 18.39 18.23 18.32 9,409,542 -0.02(-0.10%)
Sep 18, 2015 18.59 18.69 18.27 18.34 13,258,207 -0.60(-3.18%)
Sep 17, 2015 18.95 19.24 18.84 18.94 13,621,765 -0.01(-0.06%)
Sep 16, 2015 18.67 19.02 18.67 18.95 13,298,882 +0.60(+3.28%)
Sep 15, 2015 18.24 18.47 18.23 18.35 9,521,003 +0.25(+1.40%)
Sep 14, 2015 18.13 18.17 17.96 18.10 9,547,757 -0.19(-1.06%)
Sep 11, 2015 18.32 18.34 18.16 18.29 10,556,916 -0.12(-0.64%)
Sep 10, 2015 18.34 18.54 18.16 18.41 17,951,092 +0.18(+1.00%)
Sep 09, 2015 18.81 18.91 18.22 18.23 21,818,804 -0.30(-1.62%)
Sep 08, 2015 18.65 18.66 18.42 18.53 38,879,456 +0.42(+2.31%)
Sep 04, 2015 18.40 18.11 18.11 18.11 28,744,958 -1.01(-5.28%)
Sep 03, 2015 18.99 19.40 18.92 19.12 12,607,141 +0.12(+0.65%)
Sep 02, 2015 19.15 19.16 18.62 18.99 18,070,398 +0.04(+0.19%)
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.