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
2019-01-15 40.22 40.615 40.00 40.22 427,816
2019-01-14 40.09 40.57 40.09 40.405 556,753
2019-01-11 40.36 40.40 40.10 40.285 392,364
2019-01-10 40.28 40.745 40.16 40.705 337,239
2019-01-09 40.39 40.565 40.195 40.305 469,635
2019-01-08 40.19 40.24 39.85 40.035 427,963
2019-01-07 39.63 40.30 39.63 40.145 486,193
2019-01-04 39.58 40.04 39.47 40.005 733,316
2019-01-03 38.96 38.985 38.53 38.79 566,469
2019-01-02 37.35 38.71 37.35 38.56 475,260
2018-12-31 38.32 38.43 37.81 37.90 288,703
2018-12-28 38.65 38.65 38.02 38.075 623,026
2018-12-27 37.23 37.66 36.75 37.58 592,915
2018-12-26 36.86 37.87 36.35 37.87 613,814
2018-12-24 37.71 37.71 36.64 36.65 539,971
2018-12-21 37.31 37.84 37.14 37.55 1,024,813
2018-12-20 37.86 37.99 37.02 37.21 732,321
2018-12-19 38.38 38.56 37.52 37.61 727,121
2018-12-18 38.33 38.52 37.81 37.885 609,172
2018-12-17 38.88 38.97 38.27 38.37 833,317
2018-12-14 39.27 39.29 38.57 38.715 457,292
2018-12-13 38.79 39.40 38.79 39.25 467,411
2018-12-12 39.66 39.70 39.05 39.05 422,223
2018-12-11 39.93 39.93 38.94 39.05 583,345
2018-12-10 39.28 39.46 38.69 39.39 569,846
2018-12-07 40.38 40.51 39.37 39.47 1,054,843
2018-12-06 39.38 39.53 38.72 39.525 859,798
2018-12-04 41.37 41.46 40.895 40.895 429,357
2018-12-03 41.14 41.27 40.93 41.14 628,808
2018-11-30 40.34 40.46 40.15 40.28 437,193

» 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.