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
2019-04-22 44.87 45.14 44.80 45.085 269,937
2019-04-18 44.34 44.42 44.23 44.405 340,307
2019-04-17 44.665 44.72 44.545 44.63 316,836
2019-04-16 44.47 44.59 44.40 44.49 217,736
2019-04-15 44.69 44.85 44.65 44.68 269,901
2019-04-12 44.78 44.875 44.64 44.65 525,705
2019-04-11 44.88 44.96 44.64 44.835 415,615
2019-04-10 45.17 45.34 45.055 45.055 446,911
2019-04-09 45.10 45.14 44.89 44.995 239,155
2019-04-08 45.19 45.345 45.115 45.225 576,133
2019-04-05 44.525 44.58 44.46 44.495 364,764
2019-04-04 43.94 44.22 43.89 44.155 223,111
2019-04-03 44.42 44.425 44.08 44.235 443,855
2019-04-02 44.275 44.325 44.13 44.25 638,295
2019-04-01 44.13 44.22 44.075 44.125 403,825
2019-03-29 43.77 43.83 43.58 43.745 391,373
2019-03-28 43.61 43.66 43.41 43.615 281,894
2019-03-27 43.61 43.615 43.22 43.59 245,173
2019-03-26 44.15 44.15 43.69 43.775 318,689
2019-03-25 43.61 43.76 43.355 43.52 267,403
2019-03-22 43.99 44.15 43.70 43.965 455,741
2019-03-21 44.57 44.63 44.325 44.51 257,271
2019-03-20 44.05 44.72 44.05 44.555 352,720
2019-03-19 44.74 44.79 44.38 44.435 437,767
2019-03-18 44.09 44.295 44.06 44.275 214,922
2019-03-15 43.93 44.025 43.795 43.85 292,123
2019-03-14 44.10 44.16 43.90 43.915 302,533
2019-03-13 43.335 43.93 43.335 43.885 640,617
2019-03-12 42.53 42.59 42.43 42.495 330,273
2019-03-11 42.32 42.395 42.23 42.315 381,716

» 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.