BP Plc ADR (NY: BP )

32.59 +0.05 (+0.14%)
Streaming Delayed Price Updated: 3:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.78 21.83 21.64 21.67 15,096,443 -0.16(-0.72%)
Jul 30, 2013 21.78 21.88 21.58 21.83 28,672,214 -0.72(-3.20%)
Jul 29, 2013 22.69 22.70 22.47 22.55 7,931,131 -0.24(-1.06%)
Jul 26, 2013 22.81 22.84 22.66 22.79 6,210,243 -0.06(-0.25%)
Jul 25, 2013 22.73 22.87 22.70 22.85 5,272,614 +0.13(+0.58%)
Jul 24, 2013 22.88 22.88 22.67 22.72 7,294,811 -0.06(-0.25%)
Jul 23, 2013 22.78 22.82 22.67 22.78 7,991,833 +0.18(+0.81%)
Jul 22, 2013 22.54 22.69 22.52 22.59 9,803,314 +0.10(+0.44%)
Jul 19, 2013 22.44 22.54 22.38 22.49 10,021,270 +0.16(+0.70%)
Jul 18, 2013 22.43 22.49 22.29 22.34 11,633,409 +0.08(+0.38%)
Jul 17, 2013 22.26 22.33 22.20 22.25 5,277,354 +0.01(+0.02%)
Jul 16, 2013 22.15 22.25 22.05 22.25 9,013,782 +0.21(+0.95%)
Jul 15, 2013 22.08 22.16 22.03 22.04 9,448,124 -0.03(-0.12%)
Jul 12, 2013 22.12 22.15 22.04 22.06 9,558,956 -0.18(-0.82%)
Jul 11, 2013 22.21 22.26 22.09 22.25 14,299,871 +0.22(+1.00%)
Jul 10, 2013 21.94 22.11 21.90 22.03 15,087,365 +0.25(+1.13%)
Jul 09, 2013 21.59 21.86 21.67 21.78 13,529,977 +0.19(+0.90%)
Jul 08, 2013 21.59 21.69 21.54 21.59 16,542,921 +0.06(+0.27%)
Jul 05, 2013 21.38 21.54 21.27 21.53 12,808,403 -0.01(-0.02%)
Jul 03, 2013 21.47 21.60 21.42 21.54 8,229,377 -0.10(-0.48%)
Jul 02, 2013 21.70 21.79 21.57 21.64 19,738,162 -0.14(-0.62%)
Jul 01, 2013 21.95 21.99 21.77 21.78 11,301,377 -0.05(-0.24%)
Jun 28, 2013 21.75 21.91 21.74 21.83 7,745,945 -0.02(-0.10%)
Jun 27, 2013 21.75 21.95 21.75 21.85 9,670,103 -0.03(-0.12%)
Jun 26, 2013 21.94 21.97 21.73 21.88 4,580,778 +0.08(+0.36%)
Jun 25, 2013 21.96 21.99 21.69 21.80 7,281,040 +0.08(+0.39%)
Jun 24, 2013 21.58 21.91 21.58 21.71 13,459,730 -0.10(-0.48%)
Jun 21, 2013 21.73 21.89 21.56 21.82 16,450,612 +0.02(+0.10%)
Jun 20, 2013 21.98 22.02 21.70 21.80 18,013,006 -0.48(-2.16%)
Jun 19, 2013 22.46 22.51 22.21 22.28 12,447,923 -0.36(-1.59%)
Jun 18, 2013 22.57 22.68 22.57 22.64 4,995,507 +0.02(+0.07%)
Jun 17, 2013 22.59 22.70 22.57 22.62 8,361,729 +0.22(+0.98%)
Jun 14, 2013 22.43 22.58 22.35 22.40 6,264,778 -0.13(-0.58%)
Jun 13, 2013 22.31 22.58 22.30 22.54 7,521,630 +0.17(+0.75%)
Jun 12, 2013 22.67 22.68 22.31 22.37 7,705,013 -0.17(-0.74%)
Jun 11, 2013 22.35 22.62 22.33 22.54 7,852,899 -0.10(-0.44%)
Jun 10, 2013 22.52 22.72 22.47 22.63 8,709,902 +0.17(+0.77%)
Jun 07, 2013 22.49 22.57 22.36 22.46 10,151,238 -0.10(-0.46%)
Jun 06, 2013 22.46 22.57 22.34 22.57 8,617,996 +0.15(+0.65%)
Jun 05, 2013 22.51 22.59 22.39 22.42 8,130,125 -0.19(-0.86%)
Jun 04, 2013 22.62 22.69 22.51 22.61 7,390,029 -0.09(-0.41%)
Jun 03, 2013 22.53 22.73 22.49 22.71 7,644,492 +0.27(+1.19%)
May 31, 2013 22.69 22.72 22.44 22.44 10,643,440 -0.40(-1.74%)
May 30, 2013 22.88 22.90 22.74 22.84 6,591,630 +0.01(+0.05%)
May 29, 2013 22.74 22.91 22.70 22.83 7,268,906 +0.03(+0.11%)
May 28, 2013 22.98 23.00 22.78 22.80 7,098,009 +0.04(+0.18%)
May 24, 2013 22.69 22.77 22.62 22.76 10,077,008 -0.11(-0.48%)
May 23, 2013 22.61 22.88 22.47 22.87 10,739,425 +0.24(+1.04%)
May 22, 2013 22.89 23.03 22.60 22.63 9,496,382 -0.15(-0.64%)
May 21, 2013 22.58 22.90 22.58 22.78 9,178,247 +0.08(+0.37%)
May 20, 2013 22.50 22.80 22.49 22.70 11,649,781 +0.23(+1.02%)
May 17, 2013 22.39 22.49 22.36 22.47 7,109,304 +0.11(+0.49%)
May 16, 2013 22.48 22.47 22.29 22.36 10,109,432 -0.12(-0.54%)
May 15, 2013 22.43 22.52 22.36 22.48 8,595,602 -0.02(-0.09%)
May 13, 2013 22.51 22.55 22.39 22.50 8,523,886 -0.08(-0.37%)
May 10, 2013 22.57 22.60 22.41 22.58 8,199,265 -0.05(-0.21%)
May 09, 2013 22.68 22.80 22.61 22.63 10,349,547 -0.19(-0.85%)
May 08, 2013 22.70 22.89 22.69 22.82 9,972,410 +0.06(+0.25%)
May 07, 2013 22.74 22.87 22.66 22.77 11,226,190 +0.05(+0.23%)
May 06, 2013 22.77 22.81 22.66 22.71 7,636,448 +0.01(+0.02%)
May 03, 2013 22.74 22.78 22.70 22.71 12,980,399 +0.22(+0.99%)
May 02, 2013 22.46 22.55 22.37 22.49 10,718,690 +0.11(+0.48%)
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.