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	34.09	33.64	33.66	7,102,275	-0.56(-1.64%)
Sep 27, 2018	34.31	34.44	34.16	34.23	17,597,460	+0.45(+1.32%)
Sep 26, 2018	33.74	34.06	33.67	33.78	14,224,531	-0.04(-0.13%)
Sep 25, 2018	33.78	34.03	33.68	33.82	21,361,934	+0.80(+2.43%)
Sep 24, 2018	33.14	33.29	32.88	33.02	9,488,827	+0.40(+1.23%)
Sep 21, 2018	32.61	32.82	32.52	32.62	11,913,631	+0.07(+0.22%)
Sep 20, 2018	32.48	32.59	32.25	32.55	12,459,322	+0.43(+1.34%)
Sep 19, 2018	31.92	32.17	31.87	32.12	7,153,465	+0.31(+0.96%)
Sep 18, 2018	31.70	31.95	31.70	31.81	5,825,942	+0.23(+0.74%)
Sep 17, 2018	31.75	31.87	31.52	31.58	5,329,169	-0.01(-0.05%)
Sep 14, 2018	31.63	31.74	31.52	31.59	3,516,970	-0.12(-0.37%)
Sep 13, 2018	31.73	31.78	31.51	31.71	4,570,754	+0.23(+0.72%)
Sep 12, 2018	31.41	31.75	31.41	31.48	6,039,229	+0.34(+1.08%)
Sep 11, 2018	30.64	31.24	30.60	31.14	7,010,035	+0.41(+1.33%)
Sep 10, 2018	30.79	30.95	30.74	30.74	5,220,807	+0.04(+0.14%)
Sep 07, 2018	30.40	30.69	30.30	30.69	6,460,286	-0.13(-0.43%)
Sep 06, 2018	31.07	31.21	30.68	30.82	6,584,488	-0.42(-1.33%)
Sep 05, 2018	31.25	31.30	30.96	31.24	7,419,660	+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.