BP Plc ADR (NY: BP )

32.99 +0.56 (+1.73%)
Streaming Delayed Price Updated: 2:02 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.79 31.06 30.69 30.82 15,643,669 +0.26(+0.85%)
Apr 29, 2008 30.47 30.75 30.34 30.56 22,650,322 +1.36(+4.64%)
Apr 28, 2008 29.38 29.49 29.08 29.21 6,717,538 -0.08(-0.29%)
Apr 25, 2008 29.24 29.40 29.02 29.29 9,245,465 +0.58(+2.02%)
Apr 24, 2008 28.73 28.91 28.43 28.71 11,431,463 -0.56(-1.91%)
Apr 23, 2008 29.14 29.40 28.88 29.27 8,385,846 +0.13(+0.44%)
Apr 22, 2008 29.11 29.26 29.01 29.15 8,951,609 +0.17(+0.60%)
Apr 21, 2008 29.04 29.09 28.79 28.97 8,547,421 +0.09(+0.32%)
Apr 18, 2008 28.73 28.92 28.60 28.88 6,704,814 +0.28(+0.98%)
Apr 17, 2008 28.04 28.67 28.00 28.60 10,441,850 +0.11(+0.37%)
Apr 16, 2008 27.95 28.50 27.90 28.49 8,962,982 +0.77(+2.78%)
Apr 15, 2008 27.70 27.83 27.47 27.72 8,589,884 -0.06(-0.21%)
Apr 14, 2008 27.78 27.91 27.62 27.78 7,227,586 +0.41(+1.48%)
Apr 11, 2008 27.36 27.51 27.25 27.38 7,410,651 -0.12(-0.45%)
Apr 10, 2008 27.53 27.68 27.31 27.50 7,362,357 +0.01(+0.05%)
Apr 09, 2008 27.43 27.58 27.31 27.49 8,794,992 +0.45(+1.66%)
Apr 08, 2008 26.91 27.05 26.78 27.04 5,777,651 +0.17(+0.61%)
Apr 07, 2008 26.97 27.16 26.74 26.87 7,253,011 +0.20(+0.76%)
Apr 04, 2008 26.68 26.79 26.55 26.67 5,695,987 +0.20(+0.77%)
Apr 03, 2008 26.51 26.66 26.38 26.47 8,615,241 +0.06(+0.22%)
Apr 02, 2008 25.86 26.53 25.82 26.41 10,603,965 +0.41(+1.58%)
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.