BP PLC SPONSORED ADR Historical Stock Price

Below is the stock price history for Bp Plc Sponsored Adr BP. Data is recorded each day for the historical open, high, low, close and volume. The Bp Plc Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Bp Plc Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-11-16 41.00 41.13 40.61 40.765 492,414
2018-11-15 40.22 41.14 40.08 41.105 604,572
2018-11-14 40.57 40.62 40.01 40.36 633,991
2018-11-13 40.09 40.60 39.705 39.905 805,805
2018-11-12 41.70 41.70 40.85 40.87 437,533
2018-11-09 40.78 41.27 40.60 41.27 499,504
2018-11-08 42.27 42.37 41.125 41.235 558,968
2018-11-07 43.30 43.31 42.90 43.12 514,887
2018-11-06 42.79 42.825 42.37 42.655 490,550
2018-11-05 42.52 42.69 42.33 42.575 474,096
2018-11-02 42.59 42.59 41.25 41.57 832,684
2018-11-01 42.77 42.90 42.07 42.65 698,054
2018-10-31 43.67 43.93 43.32 43.345 960,675
2018-10-30 41.74 42.24 41.59 42.24 770,048
2018-10-29 41.67 41.77 40.73 40.94 573,877
2018-10-26 40.56 41.36 40.33 41.23 661,008
2018-10-25 41.48 41.86 41.27 41.55 706,987
2018-10-24 42.16 42.28 41.02 41.02 946,030
2018-10-23 41.97 42.48 41.76 42.315 580,433
2018-10-22 43.31 43.53 43.13 43.215 384,189
2018-10-19 44.09 44.20 43.87 43.99 327,611
2018-10-18 43.98 44.16 43.64 43.83 503,334
2018-10-17 44.45 44.47 44.07 44.335 460,879
2018-10-16 44.68 44.85 44.62 44.73 281,970
2018-10-15 44.44 44.76 44.37 44.56 404,771
2018-10-12 44.39 44.61 44.04 44.61 744,637
2018-10-11 44.43 44.58 43.96 44.26 740,287
2018-10-10 45.69 45.69 45.15 45.185 443,871
2018-10-09 45.67 46.21 45.67 46.03 376,048
2018-10-08 45.68 45.815 45.35 45.795 462,653

» More Bp Plc Sponsored Adr Stock Price History

To see other companies like Bp Plc Sponsored Adr (BP), view our stock market today for news, and other data.