Indicators

BP Plc ADR (NY: BP )

37.76 -0.20 (-0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	21.51	21.78	21.43	21.76	10,037,048	+0.26(+1.21%)
Jul 28, 2016	21.77	21.81	21.45	21.50	14,692,721	-0.37(-1.68%)
Jul 27, 2016	22.12	22.25	21.77	21.87	13,316,573	-0.01(-0.06%)
Jul 26, 2016	21.56	21.93	21.55	21.88	13,666,886	-0.20(-0.89%)
Jul 25, 2016	22.43	22.45	21.97	22.08	17,294,400	-0.61(-2.70%)
Jul 22, 2016	22.69	22.72	22.56	22.69	8,908,596	+0.02(+0.08%)
Jul 21, 2016	22.67	22.93	22.63	22.67	6,359,207	-0.08(-0.33%)
Jul 20, 2016	22.72	22.82	22.58	22.75	8,146,654	-0.04(-0.19%)
Jul 19, 2016	22.77	22.87	22.67	22.79	8,451,828	-0.09(-0.39%)
Jul 18, 2016	22.93	22.98	22.79	22.88	8,865,704	-0.25(-1.07%)
Jul 15, 2016	23.15	23.18	23.04	23.13	9,535,843	+0.00(+0.00%)
Jul 14, 2016	23.46	23.47	23.12	23.13	8,692,721	+0.00(+0.00%)
Jul 13, 2016	23.47	23.58	22.94	23.13	13,629,521	-0.22(-0.95%)
Jul 12, 2016	23.23	23.53	23.14	23.35	19,226,142	+0.51(+2.22%)
Jul 11, 2016	22.81	22.92	22.76	22.84	10,906,219	+0.12(+0.53%)
Jul 08, 2016	22.68	22.80	22.59	22.72	11,446,684	+0.33(+1.47%)
Jul 07, 2016	22.79	22.80	22.24	22.39	14,069,125	-0.11(-0.48%)
Jul 06, 2016	22.29	22.51	22.08	22.50	13,948,026	-0.21(-0.92%)
Jul 05, 2016	22.70	22.80	22.58	22.71	17,274,796	-0.06(-0.28%)

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.