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
2018-01-12 43.71 43.97 43.66 43.89 340,745
2018-01-11 43.02 43.55 42.93 43.33 369,014
2018-01-10 43.02 43.11 42.92 42.93 164,785
2018-01-09 42.91 42.995 42.69 42.875 315,544
2018-01-08 43.00 43.11 42.87 43.065 163,681
2018-01-05 43.07 43.13 42.85 43.105 225,897
2018-01-04 43.01 43.14 42.91 43.03 290,220
2018-01-03 42.42 42.88 42.39 42.855 257,573
2018-01-02 42.07 42.425 41.82 42.385 205,124
2017-12-29 42.04 42.23 42.02 42.055 217,753
2017-12-28 41.77 41.95 41.74 41.885 158,938
2017-12-27 41.72 41.83 41.695 41.745 160,498
2017-12-26 41.34 41.765 41.34 41.665 407,946
2017-12-22 41.53 41.59 41.245 41.27 306,545
2017-12-21 41.09 41.745 41.09 41.705 342,020
2017-12-20 40.82 41.015 40.805 41.005 195,472
2017-12-19 40.76 40.87 40.625 40.66 197,117
2017-12-18 40.55 41.06 40.48 40.96 302,503
2017-12-15 40.45 40.48 40.24 40.275 202,387
2017-12-14 40.68 40.81 40.61 40.665 159,578
2017-12-13 40.67 40.75 40.51 40.65 282,832
2017-12-12 40.45 40.80 40.41 40.67 362,889
2017-12-11 39.82 40.02 39.81 39.915 173,344
2017-12-08 39.44 39.65 39.37 39.635 291,729
2017-12-07 39.39 39.535 39.22 39.33 343,011
2017-12-06 39.73 39.79 39.56 39.57 248,922
2017-12-05 39.73 39.80 39.64 39.75 276,571
2017-12-04 39.83 40.23 39.75 39.91 490,680
2017-12-01 39.89 40.10 39.87 39.935 351,914
2017-11-30 39.87 40.07 39.55 40.06 571,867

» 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.