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
2018-06-18 44.99 45.53 44.99 45.395 388,731
2018-06-15 45.76 45.85 45.05 45.13 526,405
2018-06-14 46.47 46.87 46.35 46.435 370,702
2018-06-13 45.96 46.21 45.83 46.11 319,246
2018-06-12 46.77 46.77 45.825 46.16 809,848
2018-06-11 46.96 47.30 46.84 47.205 208,196
2018-06-08 47.32 47.33 46.71 47.03 377,103
2018-06-07 46.95 47.55 46.82 47.225 493,758
2018-06-06 46.63 46.63 46.16 46.285 458,722
2018-06-05 46.02 46.48 45.87 46.35 467,692
2018-06-04 46.36 46.41 45.93 45.98 346,574
2018-06-01 46.19 46.19 45.82 45.915 354,545
2018-05-31 45.82 45.98 45.59 45.85 496,516
2018-05-30 45.50 45.87 45.24 45.67 455,104
2018-05-29 44.22 44.61 44.12 44.565 575,210
2018-05-25 44.88 44.88 44.14 44.355 732,094
2018-05-24 45.68 45.93 45.43 45.765 581,218
2018-05-23 46.09 46.49 45.94 46.43 602,597
2018-05-22 47.33 47.70 46.99 47.085 522,321
2018-05-21 47.31 47.80 47.31 47.80 321,049
2018-05-18 47.18 47.435 47.16 47.395 244,452
2018-05-17 47.01 47.37 46.96 47.175 409,563
2018-05-16 46.79 46.79 46.45 46.695 425,443
2018-05-15 46.53 46.95 46.32 46.77 507,827
2018-05-14 46.54 46.73 46.31 46.38 306,422
2018-05-11 45.94 46.025 45.81 45.83 228,723
2018-05-10 45.89 46.00 45.60 45.85 584,743
2018-05-09 45.93 46.84 45.93 46.715 657,534
2018-05-08 44.99 45.41 44.63 45.305 536,153
2018-05-07 45.64 46.375 45.64 45.68 633,831

» 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.