BP Plc ADR (NY: BP )

32.83 +0.40 (+1.22%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.49 30.80 30.48 30.71 11,398,289 +0.19(+0.64%)
May 29, 2008 30.80 31.04 30.47 30.51 14,778,981 -0.28(-0.91%)
May 28, 2008 30.57 30.86 30.44 30.79 14,973,490 -0.36(-1.16%)
May 27, 2008 31.37 31.40 30.94 31.15 10,412,658 -0.64(-2.01%)
May 26, 2008 32.43 32.45 31.58 31.79 0 +0.00(+0.00%)
May 23, 2008 32.43 32.45 31.58 31.79 11,809,813 -0.44(-1.38%)
May 22, 2008 32.78 32.90 32.12 32.24 17,763,782 +0.04(+0.13%)
May 21, 2008 32.29 32.70 32.13 32.19 18,852,300 +0.46(+1.45%)
May 20, 2008 31.89 31.91 31.25 31.73 11,961,308 +0.05(+0.16%)
May 19, 2008 31.85 31.97 31.68 31.68 10,439,751 +0.01(+0.04%)
May 16, 2008 31.60 31.69 31.46 31.67 12,598,429 +0.64(+2.07%)
May 15, 2008 30.91 31.11 30.68 31.02 12,066,262 +0.52(+1.71%)
May 14, 2008 30.72 30.79 30.47 30.50 9,763,754 -0.17(-0.57%)
May 13, 2008 30.53 30.77 30.35 30.68 10,102,982 -0.24(-0.77%)
May 12, 2008 30.87 30.95 30.66 30.91 8,556,428 +0.38(+1.25%)
May 09, 2008 30.58 30.68 30.28 30.53 6,415,188 -0.25(-0.83%)
May 08, 2008 30.59 30.85 30.51 30.79 6,790,170 +0.24(+0.79%)
May 07, 2008 30.80 30.84 30.46 30.55 7,961,575 -0.30(-0.97%)
May 06, 2008 30.34 30.94 30.34 30.85 7,855,636 +0.16(+0.51%)
May 05, 2008 30.67 30.83 30.43 30.69 4,927,802 +0.11(+0.35%)
May 02, 2008 30.59 30.82 30.36 30.58 10,649,637 +0.13(+0.43%)
May 01, 2008 30.71 30.80 30.09 30.45 14,226,577 -0.37(-1.21%)
Apr 30, 2008 30.80 31.06 30.69 30.83 15,642,377 +0.26(+0.85%)
Apr 29, 2008 30.47 30.75 30.35 30.57 22,648,454 +1.36(+4.64%)
Apr 28, 2008 29.39 29.49 29.08 29.21 6,716,984 -0.08(-0.29%)
Apr 25, 2008 29.24 29.41 29.03 29.30 9,244,701 +0.58(+2.02%)
Apr 24, 2008 28.73 28.91 28.44 28.72 11,430,519 -0.56(-1.91%)
Apr 23, 2008 29.14 29.41 28.88 29.28 8,385,154 +0.13(+0.44%)
Apr 22, 2008 29.11 29.26 29.01 29.15 8,950,870 +0.17(+0.60%)
Apr 21, 2008 29.04 29.09 28.80 28.97 8,546,715 +0.09(+0.32%)
Apr 18, 2008 28.73 28.92 28.61 28.88 6,704,261 +0.28(+0.98%)
Apr 17, 2008 28.05 28.67 28.00 28.60 10,440,988 +0.11(+0.37%)
Apr 16, 2008 27.95 28.50 27.90 28.50 8,962,243 +0.77(+2.78%)
Apr 15, 2008 27.70 27.84 27.48 27.73 8,589,175 -0.06(-0.21%)
Apr 14, 2008 27.78 27.91 27.62 27.78 7,226,990 +0.41(+1.48%)
Apr 11, 2008 27.36 27.51 27.25 27.38 7,410,039 -0.12(-0.45%)
Apr 10, 2008 27.53 27.68 27.31 27.50 7,361,749 +0.01(+0.05%)
Apr 09, 2008 27.43 27.58 27.31 27.49 8,794,266 +0.45(+1.66%)
Apr 08, 2008 26.91 27.06 26.79 27.04 5,777,174 +0.17(+0.61%)
Apr 07, 2008 26.97 27.16 26.74 26.87 7,252,412 +0.20(+0.76%)
Apr 04, 2008 26.68 26.79 26.56 26.67 5,695,517 +0.20(+0.77%)
Apr 03, 2008 26.51 26.66 26.39 26.47 8,614,529 +0.06(+0.22%)
Apr 02, 2008 25.87 26.53 25.82 26.41 10,603,090 +0.41(+1.58%)
Apr 01, 2008 25.56 26.00 25.51 26.00 9,420,520 +0.31(+1.22%)
Mar 31, 2008 25.75 25.94 25.50 25.68 9,577,904 +0.31(+1.22%)
Mar 28, 2008 25.50 25.74 25.30 25.38 10,365,601 -0.31(-1.22%)
Mar 27, 2008 26.54 26.55 25.57 25.69 13,735,788 -0.55(-2.10%)
Mar 26, 2008 25.83 26.37 25.79 26.24 10,487,984 +0.09(+0.34%)
Mar 25, 2008 26.00 26.27 25.75 26.15 10,846,841 +0.46(+1.78%)
Mar 24, 2008 25.49 25.91 25.24 25.69 8,444,057 +0.33(+1.30%)
Mar 21, 2008 25.07 25.46 24.96 25.36 13,980,601 +0.00(+0.00%)
Mar 20, 2008 25.07 25.46 24.96 25.36 13,979,893 -0.08(-0.30%)
Mar 19, 2008 26.42 26.60 25.44 25.44 17,481,452 -1.37(-5.12%)
Mar 18, 2008 26.49 26.86 26.38 26.81 7,828,192 +0.54(+2.06%)
Mar 17, 2008 26.31 26.57 25.84 26.27 15,829,646 -0.93(-3.43%)
Mar 14, 2008 27.75 27.84 26.99 27.20 11,922,635 -0.54(-1.95%)
Mar 13, 2008 27.74 27.84 27.48 27.74 10,282,308 -0.17(-0.62%)
Mar 12, 2008 28.04 28.18 27.87 27.92 17,156,190 +0.06(+0.21%)
Mar 11, 2008 27.91 28.01 27.36 27.86 16,903,658 +0.54(+1.97%)
Mar 10, 2008 27.64 27.75 27.12 27.32 21,959,692 +0.28(+1.02%)
Mar 07, 2008 27.09 27.32 26.74 27.04 10,691,540 +0.04(+0.16%)
Mar 06, 2008 27.54 27.63 26.94 27.00 8,936,803 -0.84(-3.03%)
Mar 05, 2008 27.37 27.84 27.31 27.84 10,256,902 +0.70(+2.57%)
Mar 04, 2008 26.80 27.25 26.74 27.15 12,500,699 -0.22(-0.82%)
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.