Indicators

BP Plc ADR (NY: BP )

37.30 -0.20 (-0.52%)

Streaming Delayed Price Updated: 3:12 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	29.55	29.76	29.45	29.46	5,323,479	-0.21(-0.71%)
Sep 27, 2019	29.54	29.85	29.51	29.67	4,864,368	+0.01(+0.03%)
Sep 26, 2019	29.73	29.74	29.51	29.66	10,418,665	+0.06(+0.21%)
Sep 25, 2019	29.28	29.63	29.23	29.60	15,599,482	+0.03(+0.10%)
Sep 24, 2019	29.89	29.90	29.52	29.57	8,301,108	-0.49(-1.63%)
Sep 23, 2019	29.99	30.20	29.99	30.06	4,912,947	-0.18(-0.59%)
Sep 20, 2019	30.26	30.45	30.16	30.23	7,050,110	+0.23(+0.78%)
Sep 19, 2019	30.35	30.35	29.99	30.00	7,538,018	+0.08(+0.26%)
Sep 18, 2019	29.90	30.10	29.83	29.92	8,896,619	+0.08(+0.26%)
Sep 17, 2019	30.68	30.68	29.75	29.85	18,187,926	-0.67(-2.19%)
Sep 16, 2019	30.90	30.90	30.27	30.51	25,773,664	+1.15(+3.91%)
Sep 13, 2019	29.33	29.44	29.25	29.37	5,246,863	+0.16(+0.53%)
Sep 12, 2019	28.99	29.27	28.89	29.21	6,833,948	-0.10(-0.34%)
Sep 11, 2019	29.65	29.78	29.22	29.31	15,816,676	-0.03(-0.11%)
Sep 10, 2019	29.38	29.75	29.30	29.34	8,753,084	+0.26(+0.91%)
Sep 09, 2019	29.13	29.21	29.02	29.08	6,829,931	+0.04(+0.13%)
Sep 06, 2019	28.82	29.07	28.70	29.04	7,717,606	+0.06(+0.21%)
Sep 05, 2019	29.18	29.26	28.94	28.98	7,635,874	+0.05(+0.16%)
Sep 04, 2019	28.94	29.05	28.89	28.93	5,564,949	+0.28(+0.97%)

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.