$30.70 -1.71 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Sep. 4, 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
9/4/201532.4131.3630.5430.7016,955,778
9/3/201532.1932.8932.0832.417,436,662
9/2/201532.4732.4831.5632.2010,661,493
9/1/201532.3732.6331.9332.1410,793,678
8/31/201532.9833.6332.4933.547,115,685
8/28/201532.6033.5732.6033.269,078,632
8/27/201531.9333.0331.8833.0312,968,921
8/26/201531.6431.6530.5331.1012,011,470
8/25/201531.9632.0330.6930.7112,949,097
8/24/201531.5032.0130.8931.1918,560,929
8/21/201534.2634.4233.1633.178,677,217
8/20/201535.0135.3034.3834.386,524,658
8/19/201535.0635.1634.4534.666,604,359
8/18/201535.2935.3235.1435.254,461,509
8/17/201535.4835.5635.1535.535,560,066
8/14/201535.5435.8635.5235.774,661,678
8/13/201536.0436.0735.8035.925,358,721
8/12/201535.9636.5035.7536.446,363,412
8/11/201535.8436.0735.6036.056,132,707
8/10/201535.6636.3035.5236.286,429,577
8/7/201535.9036.2935.6535.684,821,859
8/6/201535.6435.9135.4435.888,096,094
8/5/201536.5536.6735.8635.876,796,331
8/4/201536.7336.8536.4236.546,401,392
8/3/201536.6336.8436.3336.485,564,692
7/31/201537.3337.3636.9036.975,669,920
7/30/201537.8738.0637.4537.684,731,320
7/29/201537.0637.5236.8737.396,782,793
7/28/201536.8937.3336.5937.298,220,830
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
  • Showing 1-100 of 1,259 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!