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 (%)
May 29, 2020	18.81	19.12	18.69	19.04	12,406,199	-0.10(-0.52%)
May 28, 2020	19.58	19.60	19.10	19.14	10,549,038	-0.55(-2.80%)
May 27, 2020	19.83	19.90	19.32	19.69	11,595,335	+0.55(+2.88%)
May 26, 2020	19.21	19.29	19.05	19.14	12,254,594	+0.23(+1.22%)
May 22, 2020	18.91	18.94	18.56	18.91	9,654,101	-0.33(-1.71%)
May 21, 2020	19.52	19.68	19.01	19.24	12,931,699	-0.20(-1.02%)
May 20, 2020	19.38	19.51	19.20	19.43	12,757,838	+0.58(+3.10%)
May 19, 2020	19.50	19.50	18.85	18.85	17,283,524	-0.49(-2.55%)
May 18, 2020	19.18	19.65	19.16	19.34	20,345,854	+1.39(+7.75%)
May 15, 2020	17.93	18.32	17.79	17.95	13,564,818	-0.26(-1.45%)
May 14, 2020	17.90	18.34	17.43	18.22	13,068,000	-0.26(-1.42%)
May 13, 2020	19.00	19.06	18.20	18.48	12,867,811	-0.49(-2.60%)
May 12, 2020	19.52	19.61	18.97	18.97	12,330,355	-0.36(-1.87%)
May 11, 2020	19.39	19.52	19.25	19.34	8,459,105	-0.44(-2.21%)
May 08, 2020	19.77	19.80	19.51	19.77	9,983,954	+0.49(+2.56%)
May 07, 2020	19.51	19.69	19.19	19.28	12,631,864	+0.38(+2.04%)
May 06, 2020	19.35	19.40	18.85	18.89	13,864,220	-0.23(-1.21%)
May 05, 2020	19.57	19.81	19.07	19.13	16,916,628	+0.50(+2.67%)
May 04, 2020	18.17	18.72	18.05	18.63	17,737,280	+0.34(+1.84%)

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.