$32.36 -0.24 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - New York Stock Exchange, Inc.

May. 27, 2016 | 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
5/27/201632.2432.3732.0732.366,375,196
5/26/201632.7732.8932.4232.608,729,134
5/25/201632.4832.9732.3732.8613,585,132
5/24/201631.8531.9831.6431.847,737,186
5/23/201631.5431.7931.3931.466,481,810
5/20/201631.9832.2531.7331.936,709,420
5/19/201631.9032.0531.5031.987,539,796
5/18/201632.4032.4931.9332.137,754,529
5/17/201632.1732.4331.9932.225,765,154
5/16/201631.9732.2231.9732.065,827,913
5/13/201631.4731.7631.3531.476,689,270
5/12/201632.4632.4931.6731.869,031,825
5/11/201631.5031.9831.2531.678,149,971
5/10/201631.1831.7031.1731.687,220,231
5/9/201631.4231.4230.7631.087,243,223
5/6/201631.1831.8431.1831.586,258,522
5/5/201631.7432.0431.3531.587,743,116
5/4/201631.7231.9631.2631.429,827,761
5/3/201632.9933.0032.4732.5610,091,717
5/2/201633.6233.7533.3033.626,543,337
4/29/201633.5233.7733.1333.589,101,571
4/28/201633.3434.0033.3333.498,001,698
4/27/201633.5634.0033.4233.8411,240,067
4/26/201633.3033.5233.0833.4915,939,044
4/25/201631.9432.0231.4431.798,241,930
4/22/201631.6332.2331.6332.157,106,757
4/21/201632.0332.1231.6731.747,492,456
4/20/201631.2532.2031.2031.8611,868,444
4/19/201631.1931.8331.1031.7613,447,813
4/18/201630.0331.1229.9831.0611,790,534
4/15/201630.4930.7030.2330.6514,895,005
4/14/201630.7930.9830.6830.9212,689,652
4/13/201631.7031.7031.2131.388,941,324
4/12/201630.4331.3130.3331.2010,831,930
4/11/201630.4330.6130.3030.317,394,238
4/8/201629.8230.2329.7330.159,905,630
4/7/201628.9329.2128.9029.136,882,377
4/6/201628.8629.3228.6729.309,265,000
4/5/201628.9929.2328.8628.937,812,642
4/4/201629.7529.9529.5629.584,958,570
4/1/201629.2929.6429.2329.578,932,661
3/31/201630.5330.7730.1630.187,242,347
3/30/201631.2131.3930.7230.937,324,053
3/29/201629.9030.3629.6930.357,043,095
3/28/201630.5730.6130.1930.423,601,697
3/24/201629.7830.4729.6930.425,330,857
3/23/201630.7730.8430.1730.205,858,177
3/22/201630.7631.1730.7330.945,175,932
3/21/201631.0431.3930.7331.127,659,855
3/18/201631.6531.7431.1131.338,545,467
3/17/201630.9231.6030.7031.549,410,022
3/16/201629.8330.5229.7730.519,364,204
3/15/201629.3829.6529.2529.649,112,599
3/14/201629.7430.0929.6329.957,403,994
3/11/201630.0630.5930.0530.5510,369,210
3/10/201629.9730.0329.5429.837,956,871
3/9/201630.1830.6229.9430.307,039,873
3/8/201630.8430.9230.0030.079,487,431
3/7/201630.5531.7030.5431.509,162,394
3/4/201630.9531.4530.8331.158,879,597
3/3/201630.4630.9830.2030.878,917,660
3/2/201629.4330.2129.3430.217,769,643
3/1/201629.4529.6429.1029.635,640,295
2/29/201629.2429.4429.0129.095,407,752
2/26/201629.1429.3028.9129.006,173,128
2/25/201628.8328.9128.1228.6611,319,292
2/24/201628.2028.5628.0128.5411,265,365
2/23/201629.6229.8828.9529.007,470,261
2/22/201630.1430.4930.1030.306,082,143
2/19/201629.5529.7529.3129.755,213,899
2/18/201630.1830.2129.6129.789,287,626
2/17/201629.2330.2329.2329.9510,400,300
2/16/201629.3629.3928.8429.068,926,564
2/12/201628.2929.0628.0829.0210,848,175
2/11/201627.3127.8527.0127.6415,046,737
2/10/201628.0428.6127.8528.049,816,127
2/9/201629.2829.5028.7528.959,475,246
2/8/201629.6430.0729.3129.928,816,925
2/5/201630.4930.8130.2430.466,792,311
2/4/201630.2631.0430.1830.6111,294,032
2/3/201629.2829.8128.4429.6614,324,841
2/2/201629.0329.3628.6229.0221,364,325
2/1/201631.1831.8930.9031.709,466,797
1/29/201631.7732.3831.5432.378,816,606
1/28/201632.0732.1131.2931.8911,300,628
1/27/201630.3331.2930.1630.689,700,036
1/26/201630.3230.9030.1230.749,619,368
1/25/201629.7730.1729.4529.478,018,515
1/22/201630.6130.8830.0630.3514,915,505
1/21/201628.5129.6228.3229.469,915,789
1/20/201628.5328.8227.5628.4615,078,477
1/19/201629.5929.7028.5228.929,346,621
1/15/201629.2929.7328.8429.1611,710,484
1/14/201629.8330.9929.4430.8314,730,033
1/13/201629.2829.8428.5628.7716,911,615
1/12/201629.1329.1928.0028.6510,629,654
1/11/201629.5629.5728.5228.847,460,090
1/8/201629.4129.4528.8428.9113,901,317
1/7/201629.0729.8229.0029.4315,155,999
1/6/201629.9330.4129.9330.3010,055,076
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center