BP Plc ADR (NY: BP )

37.70 +0.24 (+0.65%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 27.99 28.03 27.10 27.33 14,735,252 -0.81(-2.88%)
Oct 29, 2009 27.98 28.24 27.85 28.14 14,160,764 +0.71(+2.60%)
Oct 28, 2009 27.85 27.85 27.40 27.43 21,147,724 -0.48(-1.73%)
Oct 27, 2009 27.96 28.33 27.71 27.91 26,894,130 +1.13(+4.22%)
Oct 26, 2009 27.15 27.41 26.67 26.78 11,459,363 +0.03(+0.11%)
Oct 23, 2009 26.81 26.89 26.62 26.75 9,581,766 -0.59(-2.15%)
Oct 22, 2009 27.17 27.41 26.94 27.34 8,290,907 +0.11(+0.39%)
Oct 21, 2009 27.24 27.68 27.20 27.23 12,105,066 +0.12(+0.43%)
Oct 20, 2009 26.94 27.18 26.90 27.12 10,162,598 -0.11(-0.39%)
Oct 19, 2009 27.05 27.42 26.86 27.22 13,523,573 +0.67(+2.53%)
Oct 16, 2009 26.59 26.68 26.48 26.55 11,905,463 +0.12(+0.46%)
Oct 15, 2009 26.29 26.49 26.20 26.43 12,201,599 +0.53(+2.05%)
Oct 14, 2009 26.07 26.07 25.82 25.90 9,835,797 +0.47(+1.86%)
Oct 13, 2009 25.45 25.52 25.19 25.43 10,703,832 +0.02(+0.08%)
Oct 12, 2009 25.44 25.52 25.28 25.41 10,316,130 +0.18(+0.71%)
Oct 09, 2009 25.14 25.26 24.96 25.23 13,723,987 -0.24(-0.93%)
Oct 08, 2009 25.22 25.64 25.18 25.47 9,733,521 +0.26(+1.02%)
Oct 07, 2009 25.00 25.24 24.94 25.21 11,592,309 -0.13(-0.51%)
Oct 06, 2009 25.16 25.57 25.11 25.34 12,216,396 +0.51(+2.06%)
Oct 05, 2009 24.58 24.95 24.44 24.83 15,058,213 +0.34(+1.40%)
Oct 02, 2009 24.75 24.99 24.42 24.49 20,377,478 -0.51(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.