Indicators

BP Plc ADR (NY: BP )

37.11 -0.21 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	18.50	18.62	18.35	18.40	8,547,289	+0.06(+0.31%)
Feb 26, 2016	18.44	18.54	18.29	18.35	9,757,450	+0.22(+1.19%)
Feb 25, 2016	18.24	18.29	17.79	18.13	17,863,562	+0.08(+0.42%)
Feb 24, 2016	17.84	18.07	17.72	18.06	17,804,728	-0.29(-1.59%)
Feb 23, 2016	18.74	18.90	18.32	18.35	11,803,750	-0.82(-4.29%)
Feb 22, 2016	19.08	19.29	19.04	19.17	9,610,857	+0.35(+1.85%)
Feb 19, 2016	18.70	18.82	18.54	18.82	8,241,260	-0.02(-0.10%)
Feb 18, 2016	19.09	19.11	18.73	18.84	14,677,870	-0.11(-0.57%)
Feb 17, 2016	18.49	19.13	18.49	18.95	16,429,943	+0.56(+3.06%)
Feb 16, 2016	18.57	18.59	18.25	18.39	14,100,817	+0.03(+0.14%)
Feb 12, 2016	17.90	18.36	18.36	18.36	17,147,022	+0.87(+4.99%)
Feb 11, 2016	17.28	17.62	17.09	17.49	23,779,054	-0.25(-1.43%)
Feb 10, 2016	17.74	18.10	17.62	17.74	15,502,456	-0.20(-1.09%)
Feb 09, 2016	18.14	18.28	17.81	17.94	15,287,756	-0.60(-3.24%)
Feb 08, 2016	18.37	18.63	18.16	18.54	14,230,815	-0.33(-1.77%)
Feb 05, 2016	18.89	19.09	18.74	18.87	10,963,372	-0.09(-0.49%)
Feb 04, 2016	18.75	19.23	18.70	18.96	18,229,478	+0.59(+3.20%)
Feb 03, 2016	18.14	18.47	17.62	18.38	23,102,546	+0.40(+2.21%)
Feb 02, 2016	17.99	18.19	17.73	17.98	34,454,396	-1.66(-8.45%)

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.