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
2017-11-17 38.93 39.15 38.87 39.085 253,878
2017-11-16 39.04 39.04 38.77 38.77 236,020
2017-11-15 39.22 39.26 38.97 39.105 351,895
2017-11-14 39.86 39.86 39.55 39.63 226,262
2017-11-13 39.96 40.14 39.845 39.855 270,786
2017-11-10 40.51 40.56 40.08 40.285 190,533
2017-11-09 40.62 40.755 40.505 40.725 275,952
2017-11-08 41.15 41.38 41.02 41.365 311,142
2017-11-07 41.56 41.56 41.265 41.465 330,679
2017-11-06 40.58 41.44 40.58 41.425 498,088
2017-11-03 40.44 40.645 40.385 40.595 230,389
2017-11-02 40.595 40.73 40.495 40.63 311,827
2017-11-01 41.10 41.17 40.67 40.77 432,215
2017-10-31 40.64 40.78 40.34 40.63 640,905
2017-10-30 39.47 39.73 39.47 39.655 515,828
2017-10-27 38.78 39.16 38.68 39.125 450,356
2017-10-26 38.74 38.77 38.60 38.64 262,309
2017-10-25 39.04 39.07 38.53 38.735 309,004
2017-10-24 39.03 39.22 38.94 39.005 197,176
2017-10-23 38.82 38.95 38.71 38.815 322,354
2017-10-20 38.86 39.00 38.725 38.74 397,705
2017-10-19 38.62 38.99 38.62 38.75 320,897
2017-10-18 38.72 38.79 38.45 38.73 462,746
2017-10-17 39.05 39.10 38.665 38.665 370,890
2017-10-16 39.21 39.335 39.11 39.17 216,189
2017-10-13 39.36 39.45 39.11 39.115 267,254
2017-10-12 38.69 38.995 38.65 38.96 250,113
2017-10-11 38.90 38.90 38.67 38.855 282,445
2017-10-10 38.74 38.98 38.74 38.815 203,544
2017-10-09 38.23 38.58 38.23 38.44 306,518

» 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.