BP Plc ADR (NY: BP )

37.60 +0.14 (+0.39%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 23.86 23.92 23.48 23.55 23,289,260 -1.36(-5.46%)
Nov 26, 2014 24.93 24.91 24.91 24.91 5,745,881 +0.01(+0.05%)
Nov 25, 2014 25.15 25.19 24.87 24.90 10,444,622 -0.28(-1.12%)
Nov 24, 2014 25.40 25.44 25.10 25.18 9,137,671 -0.23(-0.90%)
Nov 21, 2014 25.33 25.46 25.22 25.41 9,880,898 +0.39(+1.56%)
Nov 20, 2014 24.85 25.09 24.84 25.02 6,450,600 +0.14(+0.55%)
Nov 19, 2014 24.83 24.99 24.66 24.88 7,579,757 +0.21(+0.85%)
Nov 18, 2014 24.72 24.80 24.54 24.67 7,095,760 +0.17(+0.71%)
Nov 17, 2014 24.38 24.58 24.27 24.50 7,640,879 -0.02(-0.10%)
Nov 14, 2014 24.20 24.58 24.19 24.52 9,226,805 +0.16(+0.66%)
Nov 13, 2014 24.42 24.48 24.24 24.36 14,310,437 -0.31(-1.24%)
Nov 12, 2014 24.69 24.90 24.63 24.67 10,186,916 -0.34(-1.37%)
Nov 11, 2014 24.82 25.11 24.75 25.01 9,050,996 -0.07(-0.26%)
Nov 10, 2014 25.20 25.31 25.02 25.07 8,464,113 -0.12(-0.48%)
Nov 07, 2014 25.15 25.36 25.12 25.19 9,519,060 +0.11(+0.45%)
Nov 06, 2014 25.17 25.22 24.88 25.08 7,551,376 +0.06(+0.24%)
Nov 05, 2014 24.85 25.11 24.71 25.02 8,874,052 +0.43(+1.75%)
Nov 04, 2014 24.78 24.81 24.44 24.59 13,599,309 -0.48(-1.91%)
Nov 03, 2014 25.35 25.43 25.05 25.07 11,419,591 -0.59(-2.30%)
Oct 31, 2014 25.42 25.66 25.20 25.66 12,692,810 +0.21(+0.81%)
Oct 30, 2014 25.19 25.55 25.06 25.45 11,266,318 +0.12(+0.49%)
Oct 29, 2014 25.39 25.53 25.16 25.33 12,440,778 +0.04(+0.14%)
Oct 28, 2014 24.98 25.30 24.87 25.29 12,581,739 +0.53(+2.12%)
Oct 27, 2014 24.68 24.90 24.90 24.77 11,877,753 -0.13(-0.52%)
Oct 24, 2014 24.83 24.92 24.67 24.90 7,383,308 +0.00(+0.00%)
Oct 23, 2014 24.78 25.04 24.70 24.90 8,383,374 +0.36(+1.47%)
Oct 22, 2014 24.78 24.89 24.53 24.54 8,554,105 -0.41(-1.66%)
Oct 21, 2014 24.74 25.02 24.60 24.95 9,281,990 +0.65(+2.67%)
Oct 20, 2014 24.27 24.29 24.08 24.30 10,768,078 -0.17(-0.68%)
Oct 17, 2014 24.41 24.62 24.34 24.47 18,820,008 +0.43(+1.77%)
Oct 16, 2014 23.40 24.19 23.29 24.04 16,892,148 +0.05(+0.22%)
Oct 15, 2014 23.90 24.02 23.36 23.99 18,062,854 +0.01(+0.05%)
Oct 14, 2014 24.27 24.37 23.90 23.98 14,430,353 -0.36(-1.48%)
Oct 13, 2014 24.75 24.86 24.31 24.34 8,820,669 -0.19(-0.77%)
Oct 10, 2014 24.57 24.78 24.37 24.52 12,562,708 -0.27(-1.07%)
Oct 09, 2014 25.17 25.23 24.77 24.79 11,808,111 -0.68(-2.69%)
Oct 08, 2014 25.27 25.52 25.03 25.48 15,176,988 +0.35(+1.39%)
Oct 07, 2014 25.35 25.41 25.12 25.13 7,516,611 -0.29(-1.14%)
Oct 06, 2014 25.25 25.51 25.23 25.42 8,328,473 +0.21(+0.82%)
Oct 03, 2014 25.36 25.41 25.18 25.21 11,729,402 -0.27(-1.07%)
Oct 02, 2014 25.63 25.65 25.14 25.48 13,438,353 -0.31(-1.19%)
Oct 01, 2014 25.88 26.06 25.72 25.79 7,324,545 -0.16(-0.61%)
Sep 30, 2014 26.00 26.11 25.86 25.95 11,577,579 -0.35(-1.32%)
Sep 29, 2014 26.12 26.40 26.06 26.30 7,555,909 +0.11(+0.41%)
Sep 26, 2014 25.94 26.30 25.86 26.19 12,035,322 +0.18(+0.68%)
Sep 25, 2014 26.54 26.56 25.91 26.01 26,006,148 -0.86(-3.19%)
Sep 24, 2014 27.05 27.09 26.78 26.87 10,565,831 -0.12(-0.46%)
Sep 23, 2014 27.09 27.18 26.98 26.99 5,408,120 -0.24(-0.89%)
Sep 22, 2014 27.39 27.39 27.13 27.23 8,964,894 -0.19(-0.71%)
Sep 19, 2014 27.68 27.70 27.40 27.43 8,397,824 +0.02(+0.09%)
Sep 18, 2014 27.49 27.58 27.31 27.41 5,492,849 +0.11(+0.41%)
Sep 17, 2014 27.37 27.45 27.25 27.29 5,701,045 +0.00(+0.00%)
Sep 16, 2014 26.96 27.42 26.96 27.29 7,129,212 +0.20(+0.74%)
Sep 15, 2014 26.92 27.20 26.86 27.09 8,594,561 -0.03(-0.11%)
Sep 12, 2014 27.19 27.20 27.04 27.12 8,122,713 -0.18(-0.65%)
Sep 11, 2014 27.29 27.44 27.14 27.30 16,035,458 -0.17(-0.60%)
Sep 10, 2014 27.16 27.52 27.03 27.46 27,521,554 +0.81(+3.03%)
Sep 09, 2014 26.66 26.79 26.60 26.66 8,288,500 -0.11(-0.40%)
Sep 08, 2014 26.86 26.98 26.65 26.76 15,108,097 -0.35(-1.31%)
Sep 05, 2014 26.84 27.25 26.77 27.12 26,306,240 +0.61(+2.32%)
Sep 04, 2014 28.38 28.40 26.36 26.50 92,651,768 -1.66(-5.91%)
Sep 03, 2014 28.21 28.34 28.16 28.17 8,999,754 +0.30(+1.08%)
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.