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 (%)
Jul 31, 2017	23.98	24.00	23.80	23.85	8,608,413	-0.01(-0.06%)
Jul 28, 2017	23.51	23.87	23.50	23.87	7,995,537	+0.12(+0.49%)
Jul 27, 2017	23.80	23.81	23.65	23.75	4,785,488	+0.10(+0.43%)
Jul 26, 2017	23.76	23.76	23.60	23.65	4,486,128	-0.04(-0.17%)
Jul 25, 2017	23.75	23.81	23.64	23.69	5,114,713	+0.30(+1.28%)
Jul 24, 2017	23.43	23.44	23.24	23.39	7,553,611	-0.15(-0.63%)
Jul 21, 2017	23.81	23.83	23.51	23.54	5,488,285	-0.29(-1.20%)
Jul 20, 2017	23.86	23.89	23.74	23.83	5,382,945	+0.05(+0.20%)
Jul 19, 2017	23.58	23.81	23.58	23.78	5,427,491	+0.14(+0.57%)
Jul 18, 2017	23.73	23.77	23.60	23.64	3,969,911	-0.06(-0.26%)
Jul 17, 2017	23.83	23.89	23.69	23.70	4,845,302	-0.02(-0.09%)
Jul 14, 2017	23.71	23.79	23.62	23.72	4,612,862	+0.16(+0.66%)
Jul 13, 2017	23.56	23.59	23.47	23.57	3,974,453	-0.10(-0.43%)
Jul 12, 2017	23.70	23.82	23.56	23.67	6,772,253	+0.35(+1.48%)
Jul 11, 2017	23.12	23.33	23.08	23.32	6,734,594	+0.02(+0.09%)
Jul 10, 2017	23.20	23.36	23.20	23.30	4,678,166	-0.02(-0.09%)
Jul 07, 2017	23.37	23.39	23.18	23.32	5,961,315	-0.05(-0.23%)
Jul 06, 2017	23.43	23.65	23.37	23.38	5,987,522	+0.01(+0.06%)
Jul 05, 2017	23.58	23.58	23.31	23.37	7,815,462	-0.41(-1.71%)

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.