$36.84 -0.06 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BP historical data

Date Open High Low Close Volume
1/20/201737.1137.1236.7636.845,696,303
1/19/201737.0137.1336.7536.905,074,223
1/18/201737.1837.3937.0137.105,894,192
1/17/201737.5837.6337.2437.446,172,848
1/13/201737.8237.8637.5637.663,815,512
1/12/201737.9938.0037.6637.764,698,473
1/11/201737.2037.6637.0637.554,422,586
1/10/201737.2537.4537.1137.113,922,015
1/9/201737.5837.6537.3137.315,533,626
1/6/201738.1638.1937.8537.915,800,932
1/5/201738.1438.6838.1438.576,505,685
1/4/201738.0538.3437.9438.296,883,266
1/3/201738.1038.1237.7938.008,779,164
12/30/201637.4737.6837.3337.385,043,883
12/29/201637.4937.5337.3437.405,015,263
12/28/201637.3237.4737.1837.256,133,371
12/27/201637.1037.2337.0937.113,725,613
12/23/201636.8437.0536.7837.023,652,931
12/22/201636.9837.1736.8836.917,860,528
12/21/201636.8636.9236.6736.784,440,475
12/20/201636.6536.8036.4836.524,354,722
12/19/201636.6336.7836.5536.564,582,033
12/16/201636.2136.7336.1436.595,517,052
12/15/201635.4435.9435.3135.855,093,099
12/14/201636.7436.8836.0136.025,699,787
12/13/201636.9036.9436.4036.797,504,732
12/12/201636.6136.8136.4336.518,416,551
12/9/201636.1536.2136.0036.014,633,089
12/8/201636.0536.2335.8636.195,107,459
12/7/201635.9135.9835.6735.896,006,667
12/6/201635.6835.7035.3435.575,386,986
12/5/201635.5635.7935.4835.484,710,189
12/2/201635.4535.8135.2935.485,205,923
12/1/201635.6935.9535.3735.397,802,399
11/30/201634.5435.2734.5435.0111,784,765
11/29/201633.3733.6333.2433.525,901,633
11/28/201634.0934.1333.7233.725,430,987
11/25/201634.4034.4634.1834.271,899,894
11/23/201634.1334.5934.1234.404,277,205
11/22/201634.4834.6534.2634.546,735,892
11/21/201634.3134.4534.2434.405,881,734
11/18/201633.3533.8033.2733.646,682,765
11/17/201633.5833.8733.4533.505,382,449
11/16/201633.2633.5233.1533.304,985,712
11/15/201633.2233.6833.2233.615,679,259
11/14/201632.7533.0032.5332.985,449,619
11/11/201633.5133.5832.9333.186,598,083
11/10/201634.2834.3133.8433.945,210,482
11/9/201633.1934.0333.1933.845,587,985
11/8/201633.3833.6833.3233.484,865,082
11/7/201633.8334.0533.7034.025,863,753
11/4/201633.5833.8433.4933.546,029,988
11/3/201634.0234.1333.7033.844,876,163
11/2/201634.3334.5033.7634.017,777,965
11/1/201635.0235.0333.8334.1111,938,819
10/31/201635.4235.6735.3135.555,420,464
10/28/201635.6236.0035.5435.685,057,015
10/27/201635.9436.2535.8536.004,174,317
10/26/201635.5735.9335.4735.854,279,981
10/25/201636.0436.2535.9236.044,475,795
10/24/201636.1836.2535.5835.874,502,665
10/21/201636.0636.2735.9136.254,214,936
10/20/201635.9436.2135.7936.054,003,119
10/19/201636.1236.3936.0336.053,886,376
10/18/201636.1636.1735.8835.983,642,441
10/17/201635.5635.6835.3935.503,488,103
10/14/201636.0136.1335.7835.843,255,572
10/13/201635.4735.8935.2935.684,434,684
10/12/201635.9935.9935.6035.794,944,480
10/11/201636.4436.4935.6235.787,250,577
10/10/201636.4336.8336.4236.674,331,936
10/7/201636.0636.3935.9336.174,678,797
10/6/201636.1536.2135.8335.954,422,073
10/5/201636.0236.2235.7536.035,394,479
10/4/201636.0236.1735.5735.688,148,075
10/3/201635.3435.5535.2135.474,873,842
9/30/201635.2435.3935.0335.166,133,653
9/29/201635.2335.3034.8535.069,021,686
9/28/201634.1234.8933.7034.849,765,948
9/27/201633.4833.8233.3233.614,171,938
9/26/201633.7133.9833.6233.684,579,521
9/23/201634.0434.3733.8233.965,138,003
9/22/201634.5734.6334.1934.268,461,869
9/21/201633.3233.6933.2133.616,634,783
9/20/201633.4133.4633.0633.074,759,870
9/19/201633.9133.9233.4233.444,741,152
9/16/201633.0833.4233.0633.315,594,561
9/15/201633.2733.8433.2033.614,707,117
9/14/201633.3933.8033.2233.326,672,947
9/13/201633.8533.9733.3633.509,231,919
9/12/201634.1134.7434.0034.636,385,635
9/9/201634.6334.7034.2434.355,457,864
9/8/201634.8935.1834.6635.085,196,079
9/7/201634.7834.9134.6534.763,917,333
9/6/201634.5534.7634.3834.694,103,561
9/2/201634.2534.7534.1634.506,917,694
9/1/201633.8133.8333.4333.663,742,424
8/31/201633.9934.0933.7533.865,018,132
8/30/201634.2334.3234.0534.104,674,975
8/29/201633.9034.3233.9034.242,849,533
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center