FinancialContent is the trusted provider of stock market information to the media industry.
BP ADR Each Representing Six Ord Shs (NY: BP)
22.98 USD  -0.28 (-1.20%)
Official Closing Price  /  Updated: 7:53 PM EDT, Aug 7, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 07, 2020 22.62 22.99 22.53 22.98 10,626,899 -0.28(-1.20%)
Aug 06, 2020 23.38 23.66 23.21 23.26 12,134,178 -0.69(-2.88%)
Aug 05, 2020 24.51 24.53 23.79 23.95 15,089,617 +0.21(+0.88%)
Aug 04, 2020 23.37 24.00 23.18 23.74 27,996,892 +1.65(+7.47%)
Aug 03, 2020 21.97 22.18 21.84 22.09 11,779,267 +0.05(+0.23%)
Jul 31, 2020 22.19 22.28 21.75 22.04 11,139,700 -0.40(-1.78%)
Jul 30, 2020 22.80 22.90 22.23 22.44 10,342,286 -0.78(-3.36%)
Jul 29, 2020 22.96 23.23 22.85 23.22 6,652,072 +0.40(+1.75%)
Jul 28, 2020 22.95 23.19 22.81 22.82 10,689,534 -0.32(-1.38%)
Jul 27, 2020 22.99 23.14 22.83 23.14 7,305,255 +0.21(+0.92%)
Jul 24, 2020 22.98 23.26 22.91 22.93 10,917,800 -0.29(-1.25%)
Jul 23, 2020 23.11 23.32 23.02 23.22 9,069,227 -0.23(-0.98%)
Jul 22, 2020 23.62 23.65 23.25 23.45 8,178,591 -0.64(-2.66%)
Jul 21, 2020 23.41 24.48 23.35 24.09 13,612,786 +1.15(+5.01%)
Jul 20, 2020 23.23 23.42 22.92 22.94 7,636,233 -0.31(-1.33%)
Jul 17, 2020 23.68 23.70 23.21 23.25 9,037,500 -0.47(-1.98%)
Jul 16, 2020 23.74 24.00 23.60 23.72 8,324,909 -0.09(-0.38%)
Jul 15, 2020 23.69 23.86 23.51 23.81 10,737,257 +0.53(+2.28%)
Jul 14, 2020 22.51 23.31 22.42 23.28 9,381,642 +0.82(+3.65%)
Jul 13, 2020 22.65 22.88 22.40 22.46 10,341,132 +0.00(+0.00%)
Jul 10, 2020 22.06 22.48 22.03 22.46 12,842,000 +0.41(+1.86%)
Jul 09, 2020 22.90 22.95 22.02 22.05 12,845,811 -1.11(-4.79%)
Jul 08, 2020 23.02 23.36 22.90 23.16 6,932,734 +0.14(+0.61%)
Jul 07, 2020 23.44 23.49 23.01 23.02 6,377,827 -0.62(-2.62%)
Jul 06, 2020 23.67 23.93 23.44 23.64 7,298,864 +0.23(+0.98%)
Jul 02, 2020 23.64 23.86 23.28 23.41 6,506,900 +0.20(+0.86%)
Jul 01, 2020 23.33 23.64 23.17 23.21 7,638,416 -0.11(-0.47%)
Jun 30, 2020 22.97 23.41 22.72 23.32 10,278,435 -0.16(-0.68%)
Jun 29, 2020 23.32 23.65 23.14 23.48 10,665,594 +0.72(+3.16%)
Jun 26, 2020 23.38 23.42 22.66 22.76 9,168,200 -0.74(-3.15%)
Jun 25, 2020 22.98 23.50 22.87 23.50 7,765,047 +0.36(+1.56%)
Jun 24, 2020 23.76 23.76 23.01 23.14 9,385,488 -1.03(-4.26%)
Jun 23, 2020 24.43 24.47 24.11 24.17 9,039,815 +0.30(+1.26%)
Jun 22, 2020 23.70 24.00 23.58 23.87 8,943,327 +0.20(+0.84%)
Jun 19, 2020 24.21 24.26 23.56 23.67 10,187,300 -0.02(-0.08%)
Jun 18, 2020 23.44 23.83 23.27 23.69 8,833,242 -0.01(-0.04%)
Jun 17, 2020 24.40 24.47 23.70 23.70 12,131,577 -0.85(-3.46%)
Jun 16, 2020 24.96 25.20 24.21 24.55 14,347,011 +0.19(+0.78%)
Jun 15, 2020 23.47 24.59 23.23 24.36 12,735,815 -0.39(-1.58%)
Jun 12, 2020 25.00 25.25 24.21 24.75 11,725,100 +0.68(+2.83%)
Jun 11, 2020 25.08 25.39 24.03 24.07 14,770,830 -2.31(-8.76%)
Jun 10, 2020 26.89 26.99 26.28 26.38 9,715,503 -0.96(-3.51%)
Jun 09, 2020 27.54 27.60 27.03 27.34 11,898,934 -1.04(-3.66%)
Jun 08, 2020 28.45 28.57 27.86 28.38 13,491,505 +0.67(+2.42%)
Jun 05, 2020 27.25 27.94 27.25 27.71 18,396,600 +2.02(+7.86%)
Jun 04, 2020 25.63 25.84 25.25 25.69 8,647,795 -0.21(-0.81%)
Jun 03, 2020 25.67 26.00 25.55 25.90 12,317,052 +0.95(+3.81%)
Jun 02, 2020 24.72 24.99 24.61 24.95 13,083,184 +1.11(+4.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.