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 (%)
Sep 28, 2018	34.04	34.08	33.64	33.66	7,102,861	-0.56(-1.64%)
Sep 27, 2018	34.31	34.43	34.16	34.22	17,598,912	+0.45(+1.32%)
Sep 26, 2018	33.74	34.06	33.67	33.78	14,225,704	-0.04(-0.13%)
Sep 25, 2018	33.78	34.03	33.68	33.82	21,363,696	+0.80(+2.43%)
Sep 24, 2018	33.14	33.29	32.87	33.02	9,489,609	+0.40(+1.23%)
Sep 21, 2018	32.61	32.82	32.52	32.62	11,914,614	+0.07(+0.22%)
Sep 20, 2018	32.48	32.59	32.24	32.54	12,460,349	+0.43(+1.34%)
Sep 19, 2018	31.92	32.16	31.87	32.11	7,154,054	+0.31(+0.96%)
Sep 18, 2018	31.70	31.95	31.70	31.81	5,826,422	+0.23(+0.74%)
Sep 17, 2018	31.75	31.86	31.52	31.57	5,329,608	-0.01(-0.05%)
Sep 14, 2018	31.62	31.74	31.52	31.59	3,517,260	-0.12(-0.37%)
Sep 13, 2018	31.73	31.78	31.51	31.70	4,571,130	+0.23(+0.72%)
Sep 12, 2018	31.41	31.75	31.40	31.48	6,039,727	+0.34(+1.08%)
Sep 11, 2018	30.64	31.23	30.59	31.14	7,010,613	+0.41(+1.33%)
Sep 10, 2018	30.79	30.95	30.73	30.73	5,221,237	+0.04(+0.14%)
Sep 07, 2018	30.40	30.69	30.29	30.69	6,460,819	-0.13(-0.43%)
Sep 06, 2018	31.07	31.21	30.68	30.82	6,585,031	-0.42(-1.33%)
Sep 05, 2018	31.25	31.30	30.96	31.24	7,420,272	+0.04(+0.14%)

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.