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
2018-09-20 44.50 44.61 44.19 44.53 477,391
2018-09-19 43.54 44.035 43.54 44.025 379,783
2018-09-18 43.47 43.73 43.47 43.575 352,389
2018-09-17 43.49 43.64 43.18 43.235 209,944
2018-09-14 43.34 43.44 43.18 43.27 215,426
2018-09-13 43.46 43.495 43.16 43.395 268,239
2018-09-12 42.95 43.45 42.95 43.18 394,405
2018-09-11 41.93 42.76 41.93 42.635 353,018
2018-09-10 42.14 42.33 42.105 42.105 269,301
2018-09-07 41.57 42.005 41.57 42.005 434,693
2018-09-06 42.53 42.71 42.03 42.205 400,760
2018-09-05 42.91 42.91 42.455 42.78 466,363
2018-09-04 42.83 42.95 42.66 42.67 397,434
2018-08-31 42.90 42.99 42.62 42.855 346,825
2018-08-30 43.43 43.655 43.335 43.55 410,460
2018-08-29 43.27 43.55 43.20 43.415 252,921
2018-08-28 43.67 43.70 43.21 43.225 332,004
2018-08-27 43.63 43.90 43.61 43.895 313,240
2018-08-24 43.26 43.69 43.23 43.415 487,009
2018-08-23 43.16 43.16 42.875 42.915 374,005
2018-08-22 42.99 43.09 42.925 43.00 364,906
2018-08-21 42.60 42.76 42.415 42.435 320,967
2018-08-20 42.16 42.43 42.16 42.375 399,536
2018-08-17 41.89 42.04 41.72 41.96 331,933
2018-08-16 42.02 42.12 41.73 41.73 557,078
2018-08-15 42.05 42.05 41.33 41.535 747,759
2018-08-14 42.98 43.00 42.61 42.615 376,638
2018-08-13 42.85 43.09 42.65 42.695 426,171
2018-08-10 42.71 42.985 42.71 42.985 463,541
2018-08-09 43.93 43.97 43.485 43.50 321,819

» 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.