BP Plc ADR (NY: BP )

32.58 +0.03 (+0.09%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.29 21.36 21.11 21.19 6,800,094 +0.08(+0.36%)
Aug 30, 2012 21.19 21.19 21.02 21.11 4,963,116 -0.03(-0.14%)
Aug 29, 2012 21.22 21.29 21.14 21.14 4,504,451 -0.12(-0.54%)
Aug 27, 2012 21.25 21.44 21.24 21.26 5,176,732 +0.00(+0.02%)
Aug 24, 2012 21.14 21.33 21.09 21.25 6,725,619 -0.03(-0.14%)
Aug 23, 2012 21.46 21.46 21.27 21.29 5,922,304 -0.20(-0.91%)
Aug 22, 2012 21.36 21.51 21.29 21.48 6,798,542 +0.12(+0.57%)
Aug 21, 2012 21.50 21.56 21.32 21.36 7,356,958 -0.15(-0.68%)
Aug 20, 2012 21.48 21.52 21.37 21.51 4,825,916 -0.02(-0.07%)
Aug 17, 2012 21.59 21.60 21.49 21.52 7,132,254 -0.02(-0.07%)
Aug 16, 2012 21.41 21.58 21.35 21.54 6,946,382 +0.16(+0.73%)
Aug 15, 2012 21.35 21.42 21.30 21.38 6,179,646 +0.13(+0.62%)
Aug 14, 2012 21.32 21.43 21.21 21.25 8,498,062 +0.05(+0.21%)
Aug 13, 2012 21.24 21.34 21.17 21.20 5,047,781 -0.16(-0.73%)
Aug 10, 2012 21.12 21.39 21.06 21.36 6,286,249 +0.09(+0.43%)
Aug 09, 2012 21.10 21.34 21.10 21.27 9,691,640 -0.01(-0.05%)
Aug 08, 2012 21.20 21.37 21.16 21.28 9,725,561 +0.11(+0.52%)
Aug 07, 2012 21.02 21.23 20.98 21.17 17,770,138 +0.51(+2.48%)
Aug 06, 2012 20.46 20.72 20.46 20.66 8,776,749 +0.22(+1.07%)
Aug 03, 2012 20.25 20.49 20.22 20.44 12,253,354 +0.54(+2.70%)
Aug 02, 2012 19.94 20.16 19.78 19.90 13,035,347 -0.10(-0.50%)
Aug 01, 2012 19.82 20.12 19.67 20.00 17,644,464 +0.12(+0.63%)
Jul 31, 2012 19.91 20.15 19.83 19.87 26,814,700 -0.96(-4.59%)
Jul 30, 2012 20.83 20.95 20.78 20.83 10,544,167 +0.13(+0.65%)
Jul 27, 2012 20.61 20.76 20.44 20.70 14,912,697 +0.32(+1.56%)
Jul 26, 2012 20.27 20.43 20.19 20.38 13,051,386 +0.51(+2.58%)
Jul 25, 2012 19.84 20.44 19.77 19.86 10,497,755 +0.03(+0.18%)
Jul 24, 2012 20.08 20.11 19.64 19.83 10,067,476 -0.29(-1.46%)
Jul 23, 2012 19.93 20.15 19.82 20.12 10,362,936 -0.57(-2.77%)
Jul 20, 2012 20.57 20.70 20.52 20.70 10,080,871 -0.15(-0.74%)
Jul 19, 2012 20.81 20.92 20.73 20.85 9,529,644 +0.06(+0.29%)
Jul 18, 2012 20.66 20.84 20.60 20.79 9,788,531 +0.02(+0.12%)
Jul 17, 2012 20.77 20.77 20.57 20.77 15,748,712 +0.17(+0.82%)
Jul 16, 2012 20.61 20.67 20.45 20.60 13,400,506 +0.20(+0.98%)
Jul 13, 2012 20.19 20.45 20.17 20.40 12,891,291 +0.32(+1.61%)
Jul 12, 2012 20.05 20.13 19.94 20.07 13,758,095 +0.00(+0.02%)
Jul 11, 2012 19.95 20.16 19.88 20.07 8,719,738 +0.32(+1.61%)
Jul 10, 2012 19.98 19.98 19.64 19.75 8,093,375 -0.01(-0.05%)
Jul 09, 2012 19.66 19.76 19.49 19.76 6,158,464 +0.02(+0.10%)
Jul 06, 2012 19.87 19.95 19.69 19.74 11,421,642 -0.36(-1.78%)
Jul 05, 2012 20.21 20.24 20.05 20.10 8,270,660 -0.23(-1.13%)
Jul 03, 2012 20.16 20.37 20.16 20.33 8,316,241 +0.06(+0.30%)
Jul 02, 2012 20.21 20.28 20.05 20.27 10,162,764 +0.07(+0.37%)
Jun 29, 2012 19.92 20.22 19.74 20.19 21,172,758 +1.00(+5.22%)
Jun 28, 2012 18.90 19.20 18.83 19.19 8,309,375 +0.14(+0.76%)
Jun 27, 2012 18.82 19.10 18.81 19.05 10,848,270 +0.21(+1.14%)
Jun 26, 2012 18.91 18.93 18.71 18.83 12,242,181 +0.07(+0.40%)
Jun 25, 2012 18.81 18.81 18.66 18.76 9,104,231 -0.35(-1.85%)
Jun 22, 2012 19.00 19.14 18.93 19.11 9,400,227 +0.22(+1.19%)
Jun 21, 2012 19.58 19.68 18.86 18.89 21,360,376 -1.03(-5.18%)
Jun 20, 2012 20.05 20.11 19.76 19.92 9,914,183 -0.12(-0.62%)
Jun 19, 2012 20.02 20.16 19.93 20.04 12,587,210 +0.36(+1.82%)
Jun 18, 2012 19.71 19.79 19.57 19.68 9,140,581 -0.34(-1.72%)
Jun 15, 2012 19.77 20.03 19.72 20.03 14,260,472 +0.41(+2.08%)
Jun 14, 2012 19.22 19.65 19.22 19.62 20,586,162 +0.28(+1.44%)
Jun 13, 2012 19.39 19.54 19.22 19.34 11,231,601 -0.09(-0.49%)
Jun 12, 2012 19.25 19.46 19.12 19.44 11,732,667 +0.36(+1.91%)
Jun 11, 2012 19.46 19.47 19.05 19.07 14,081,401 +0.09(+0.50%)
Jun 08, 2012 18.85 19.05 18.78 18.98 9,344,270 -0.19(-0.99%)
Jun 07, 2012 19.57 19.57 19.11 19.17 12,830,309 +0.14(+0.76%)
Jun 06, 2012 18.70 19.02 18.63 19.02 14,312,725 +0.69(+3.75%)
Jun 05, 2012 18.26 18.37 18.17 18.34 9,174,129 +0.11(+0.63%)
Jun 04, 2012 18.47 18.48 18.06 18.22 11,719,557 -0.09(-0.49%)
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.