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 29, 2017	26.45	26.54	26.43	26.52	4,408,570	+0.01(+0.03%)
Sep 28, 2017	26.38	26.56	26.36	26.52	7,268,143	+0.28(+1.05%)
Sep 27, 2017		26.32		26.24	7,007,822	+0.10(+0.40%)
Sep 26, 2017	26.31	26.34	26.12	26.14	9,308,915	-0.26(-0.97%)
Sep 25, 2017	26.25	26.50	26.25	26.39	8,622,455	+0.29(+1.11%)
Sep 22, 2017	26.04	26.27	26.00	26.10	8,087,208	+0.08(+0.32%)
Sep 21, 2017	25.78	26.09	25.74	26.02	13,078,748	+0.32(+1.26%)
Sep 20, 2017	25.58	25.85	25.57	25.69	7,396,069	+0.19(+0.76%)
Sep 19, 2017	25.47	25.60	25.44	25.50	7,575,312	+0.21(+0.82%)
Sep 18, 2017	25.29	25.36	25.19	25.29	7,857,320	+0.05(+0.19%)
Sep 15, 2017	25.09	25.25	25.06	25.25	7,022,163	+0.17(+0.69%)
Sep 14, 2017	24.98	25.19	24.96	25.07	7,013,328	+0.23(+0.94%)
Sep 13, 2017	24.85	24.93	24.76	24.84	5,988,604	+0.17(+0.67%)
Sep 12, 2017	24.60	24.75	24.59	24.67	4,128,982	+0.13(+0.53%)
Sep 11, 2017	24.42	24.60	24.40	24.54	5,915,391	+0.17(+0.68%)
Sep 08, 2017	24.50	24.54	24.32	24.38	4,707,866	-0.12(-0.51%)
Sep 07, 2017	24.40	24.55	24.40	24.50	6,067,360	+0.12(+0.51%)
Sep 06, 2017		24.42	24.00	24.38	9,385,121	+0.26(+1.06%)
Sep 05, 2017	24.10	24.22	23.98	24.12	5,373,377	+0.12(+0.52%)

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.