$28.95 0.00 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Feb. 9, 2016 | 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
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
1/5/201630.9230.9930.3830.937,234,417
1/4/201630.8031.1730.5131.067,582,267
12/31/201531.2531.4631.0531.265,812,752
12/30/201531.5531.7931.2631.315,536,028
12/29/201531.9732.2031.7631.877,064,804
12/28/201531.6731.8231.5031.716,177,755
12/24/201532.5132.5932.0832.123,380,957
12/23/201532.0032.3531.8632.3510,147,440
12/22/201530.3430.8630.2430.797,189,199
12/21/201530.5130.6829.9230.138,577,026
12/18/201530.4430.6330.1530.157,332,119
12/17/201530.7630.8330.3430.357,213,920
12/16/201531.0431.2030.5630.879,659,653
12/15/201530.5830.8730.5030.7513,458,022
12/14/201530.4430.6329.9030.2216,951,417
12/11/201531.1531.2530.7530.798,344,281
12/10/201531.7132.1831.6731.807,893,956
12/9/201531.7732.4131.5431.8110,269,035
12/8/201530.9431.7030.6531.278,913,155
12/7/201531.7531.8331.0931.2612,000,774
12/4/201532.9332.9332.2732.679,127,678
12/3/201534.0234.0433.1633.266,417,580
12/2/201534.2834.6633.6933.827,651,313
12/1/201534.7734.9534.5734.775,623,337
11/30/201534.9235.0334.5734.605,618,434
11/27/201534.8234.9434.7434.832,849,642
11/25/201534.8435.1234.5634.995,220,101
11/24/201534.4735.0834.4734.996,474,089
11/23/201534.3834.6534.2834.425,156,731
11/20/201535.0135.1734.4234.435,271,082
11/19/201535.1235.3834.9935.255,819,279
11/18/201534.8035.1334.5735.107,422,747
11/17/201534.5434.6234.0834.184,824,141
11/16/201533.3934.5033.3934.485,843,785
11/13/201533.2433.6032.8933.384,810,969
11/12/201533.8634.0533.3533.506,115,148
11/11/201534.7734.8534.3534.394,636,352
11/10/201534.6235.0134.5334.774,716,954
11/9/201535.1435.3934.6934.885,727,907
11/6/201535.0235.3734.7835.135,852,343
11/5/201535.9036.1935.5335.556,416,420
11/4/201536.9937.0436.1036.368,892,366
11/3/201536.3637.5336.3237.239,949,471
11/2/201535.6436.3435.5436.287,194,918
10/30/201535.6236.0035.3335.705,457,422
10/29/201535.3836.0135.3435.717,276,127
10/28/201535.0936.0935.0735.749,689,713
10/27/201534.8235.1934.6034.8210,142,486
10/26/201535.6035.6435.0535.055,107,492
10/23/201535.8436.0035.5235.724,767,038
10/22/201535.6335.9935.5635.928,136,686
10/21/201535.3135.4735.0535.146,504,271
10/20/201534.4935.0834.4634.975,405,602
10/19/201535.3435.3934.7134.944,922,885
10/16/201535.9035.9135.3635.865,664,811
10/15/201535.3635.6935.0335.686,131,537
10/14/201535.0635.4334.9035.327,487,142
10/13/201534.4035.1634.3134.737,100,452
10/12/201535.7435.7735.2335.377,051,726
10/9/201536.2836.3135.7935.968,833,621
10/8/201535.3136.0635.2835.968,501,269
10/7/201535.7236.1035.3335.7125,008,576
10/6/201533.7934.6333.7634.3112,439,186
10/5/201533.1933.6033.1833.4910,676,382
10/2/201531.4832.5331.4232.5212,250,494
10/1/201531.6631.8830.7830.969,688,133
9/30/201530.1830.5730.0830.566,144,123
9/29/201529.8729.9529.4629.638,066,109
9/28/201529.8829.8829.3529.387,904,964
9/25/201530.5030.6530.2530.436,921,548
9/24/201529.6930.3229.5030.169,745,786
9/23/201530.6330.6629.8829.927,490,696
9/22/201530.1130.4630.0330.3910,359,644
9/21/201531.0431.1730.9031.065,550,410
9/18/201531.5131.6830.9731.097,820,624
9/17/201532.1332.6231.9432.118,036,076
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center