$34.90 -0.97 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - New York Stock Exchange, Inc.

Jul. 25, 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
7/25/201635.4635.4934.7334.9010,941,289
7/22/201635.8735.9235.6635.875,635,630
7/21/201635.8336.2535.7735.844,023,135
7/20/201635.9136.0735.7035.965,153,621
7/19/201636.0036.1535.8336.035,346,676
7/18/201636.2436.3336.0336.175,608,496
7/15/201636.6036.6536.4236.566,032,430
7/14/201637.0937.1036.5536.565,499,881
7/13/201637.1037.2836.2736.568,622,540
7/12/201636.7237.2036.5836.9112,162,570
7/11/201636.0636.2335.9836.116,900,338
7/8/201635.8536.0435.6535.927,241,239
7/7/201636.0236.0435.1635.408,900,911
7/6/201635.2435.5934.9135.578,823,603
7/5/201635.8936.0435.7035.9010,928,347
7/1/201635.8036.0935.7536.009,620,895
6/30/201634.8535.5934.8035.5114,938,392
6/29/201634.1635.0833.8534.7917,381,260
6/28/201633.0133.2732.7533.249,835,894
6/27/201632.1832.3531.5731.9919,465,077
6/24/201632.0333.5432.0232.9834,583,772
6/23/201634.7434.7534.2434.6310,651,173
6/22/201634.5234.6633.8933.8913,470,984
6/21/201633.7434.2933.5434.1511,063,515
6/20/201633.8233.8433.3933.4211,451,704
6/17/201632.3132.7932.2432.7510,576,067
6/16/201631.1932.1530.8132.0313,456,445
6/15/201630.9231.3930.8331.1512,399,936
6/14/201631.4631.6330.6630.9315,171,832
6/13/201631.7932.3231.7231.868,540,462
6/10/201632.3732.6132.1232.229,327,202
6/9/201632.7033.0732.6833.045,892,897
6/8/201633.5333.6033.2533.279,341,518
6/7/201632.8133.2532.7933.0710,862,295
6/6/201632.2832.6232.2132.539,159,933
6/3/201631.8232.0231.5231.8812,365,767
6/2/201631.0931.5330.9931.5212,669,400
6/1/201630.8031.3930.7631.3412,611,641
5/31/201631.9832.2331.3031.4014,789,996
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center