$37.29 +1.24 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Jul. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BP historical data

Date Open High Low Close Volume
7/27/201536.1536.3735.8736.059,074,451
7/24/201537.0737.1536.4136.577,304,694
7/23/201537.6237.7137.0737.308,620,486
7/22/201538.4038.4237.8137.916,777,905
7/21/201538.6938.9638.6738.735,668,561
7/20/201539.0439.0738.7538.754,132,392
7/17/201539.4339.4439.0039.124,253,722
7/16/201539.7939.8239.4739.544,587,131
7/15/201540.1540.2139.7640.044,006,236
7/14/201539.9740.3639.9140.333,447,243
7/13/201540.0540.1139.8839.963,435,067
7/10/201540.0940.2039.4839.905,797,250
7/9/201539.6139.7139.1239.135,455,452
7/8/201539.2839.4238.9539.155,931,031
7/7/201539.3039.8738.7439.7110,564,509
7/6/201540.4840.6339.8539.918,462,666
7/2/201540.7341.5240.7241.2911,773,467
7/1/201539.6539.6639.1339.276,507,654
6/30/201540.0540.1539.7039.967,170,831
6/29/201540.7641.0040.2340.315,998,815
6/26/201541.6041.7941.2241.354,235,832
6/25/201541.9142.2041.6341.896,707,319
6/24/201541.2942.0441.2941.836,363,718
6/23/201541.3341.6241.3341.542,628,146
6/22/201541.4941.7641.3441.523,409,420
6/19/201541.2141.3741.0241.153,034,385
6/18/201541.3041.5941.1741.263,585,889
6/17/201541.2041.4240.8041.213,251,495
6/16/201540.9240.9440.3740.916,836,691
6/15/201540.3540.9940.3440.924,164,483
6/12/201541.0841.0940.7040.803,083,972
6/11/201541.3641.6541.2941.424,075,572
6/10/201541.2741.4341.1641.284,953,554
6/9/201540.5040.7440.2840.553,371,399
6/8/201540.4740.7440.4240.532,816,827
6/5/201540.1340.8440.0540.565,582,338
6/4/201541.2340.9840.5040.625,213,008
6/3/201541.5141.6241.2141.232,805,848
6/2/201541.2541.7141.2441.503,748,713
6/1/201541.1841.2540.6740.954,096,541
5/29/201541.4141.7241.2141.463,146,746
5/28/201541.6141.6141.2641.553,145,442
5/27/201541.6342.0441.5841.793,181,742
5/26/201541.9441.9641.4541.634,375,600
5/22/201542.6842.7442.4542.502,587,553
5/21/201542.6043.0742.5142.904,232,320
5/20/201542.0742.3041.9542.083,035,718
5/19/201542.2242.2341.7541.835,752,783
5/18/201542.4342.5742.3142.393,916,445
5/15/201542.6542.9942.4442.813,932,175
5/14/201543.1043.2042.9342.964,643,380
5/13/201543.0743.1042.6942.773,360,095
5/12/201542.4842.9542.4842.693,801,695
5/11/201542.9543.0342.5342.584,252,815
5/8/201542.7742.8442.2642.715,308,770
5/7/201542.0242.0441.4041.835,020,463
5/6/201542.8242.9142.3642.504,045,962
5/5/201543.4943.8543.0743.106,219,961
5/4/201543.3743.6343.3243.415,149,745
5/1/201542.8243.3642.4543.237,289,018
4/30/201543.4343.5043.1443.165,632,960
4/29/201543.3943.6943.0943.597,175,606
4/28/201543.7743.8343.2643.488,699,741
4/27/201543.4143.6043.0243.047,591,476
4/24/201543.7243.7243.1543.465,414,917
4/23/201543.4543.7443.3843.605,577,123
4/22/201543.2643.3042.9243.245,202,624
4/21/201543.0643.2742.5242.787,808,573
4/20/201543.0143.2542.8042.825,797,079
4/17/201542.6942.9942.5542.897,465,152
4/16/201542.6242.7242.0342.556,651,754
4/15/201542.0242.4841.9742.426,496,374
4/14/201541.5642.0041.4741.806,015,861
4/13/201541.3941.5541.1341.235,037,778
4/10/201541.3441.6241.2041.544,979,759
4/9/201540.6541.5340.5541.3515,395,281
4/8/201541.4341.6540.6740.7717,083,307
4/7/201540.5240.9540.2340.258,078,157
4/6/201539.8540.3339.7640.134,656,237
4/2/201539.4439.7639.3939.653,501,387
4/1/201539.3839.6739.2739.504,285,787
3/31/201538.9839.4538.8639.116,200,546
3/30/201539.5440.0139.5439.844,272,659
3/27/201539.6439.7539.3539.614,271,510
3/26/201540.2140.3539.6039.814,090,583
3/25/201540.0540.3139.8540.014,426,737
3/24/201540.1640.2139.4739.514,298,898
3/23/201540.3140.4140.0340.144,935,027
3/20/201539.5240.5439.5140.108,000,955
3/19/201539.0239.2038.7438.974,426,865
3/18/201538.1339.4537.9139.3510,362,467
3/17/201537.6238.1137.5337.825,034,164
3/16/201537.1237.5536.8837.556,352,144
3/13/201537.5737.6136.9537.608,422,897
3/12/201538.8938.9738.1038.166,716,821
3/11/201538.6438.6438.1438.238,542,765
3/10/201539.6739.8038.8339.047,434,801
3/9/201540.3840.6640.0640.287,200,540
3/6/201540.8140.8540.3240.356,671,136
3/5/201541.5341.6741.1841.186,826,137
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!