BP Plc ADR (NY: BP )

32.85 +0.42 (+1.31%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 22.31 22.40 22.16 22.27 11,774,683 -0.41(-1.80%)
Sep 27, 2013 22.55 22.68 22.51 22.68 7,511,966 +0.07(+0.33%)
Sep 26, 2013 22.53 22.68 22.52 22.60 17,406,180 +0.14(+0.64%)
Sep 25, 2013 22.38 22.53 22.37 22.46 6,098,764 +0.06(+0.26%)
Sep 24, 2013 22.45 22.50 22.36 22.40 5,345,604 +0.01(+0.02%)
Sep 23, 2013 22.50 22.52 22.33 22.40 5,520,039 -0.10(-0.45%)
Sep 20, 2013 22.70 22.71 22.46 22.50 12,630,441 +0.07(+0.31%)
Sep 19, 2013 22.46 22.48 22.36 22.43 7,352,393 -0.05(-0.21%)
Sep 18, 2013 22.26 22.54 22.14 22.48 9,903,008 +0.21(+0.95%)
Sep 17, 2013 22.27 22.35 22.23 22.26 4,331,362 -0.05(-0.24%)
Sep 16, 2013 22.53 22.54 22.31 22.32 8,122,703 +0.10(+0.43%)
Sep 13, 2013 22.25 22.32 22.19 22.22 6,826,624 -0.08(-0.38%)
Sep 12, 2013 22.42 22.48 22.28 22.31 8,620,746 -0.10(-0.45%)
Sep 11, 2013 22.28 22.43 22.28 22.41 9,555,675 +0.14(+0.64%)
Sep 10, 2013 22.18 22.27 22.13 22.26 5,304,741 +0.07(+0.31%)
Sep 09, 2013 22.16 22.25 22.13 22.19 4,598,655 +0.04(+0.17%)
Sep 06, 2013 22.11 22.21 21.99 22.16 6,436,516 +0.14(+0.65%)
Sep 05, 2013 21.93 22.10 21.92 22.01 4,375,300 +0.07(+0.34%)
Sep 04, 2013 21.88 22.04 21.87 21.94 5,117,317 +0.04(+0.19%)
Sep 03, 2013 21.93 21.96 21.77 21.90 6,972,500 +0.02(+0.07%)
Aug 30, 2013 21.98 22.00 21.86 21.88 6,429,274 -0.18(-0.82%)
Aug 29, 2013 22.16 22.20 22.03 22.06 6,930,212 -0.25(-1.14%)
Aug 28, 2013 22.24 22.37 22.17 22.32 9,993,257 +0.34(+1.57%)
Aug 27, 2013 21.91 22.14 21.90 21.97 6,369,816 +0.06(+0.27%)
Aug 26, 2013 22.01 22.01 21.88 21.91 5,103,862 -0.08(-0.36%)
Aug 23, 2013 21.81 22.01 21.78 21.99 7,813,149 +0.32(+1.47%)
Aug 22, 2013 21.63 21.72 21.59 21.67 5,249,487 +0.20(+0.94%)
Aug 21, 2013 21.64 21.66 21.46 21.47 8,106,998 -0.20(-0.90%)
Aug 20, 2013 21.73 21.79 21.67 21.67 8,187,731 -0.11(-0.49%)
Aug 19, 2013 21.88 21.91 21.75 21.78 6,814,205 -0.12(-0.53%)
Aug 16, 2013 21.89 21.94 21.83 21.89 6,840,738 +0.03(+0.12%)
Aug 15, 2013 21.78 21.97 21.73 21.87 8,198,782 -0.04(-0.17%)
Aug 14, 2013 22.06 22.10 21.90 21.90 11,711,233 -0.03(-0.12%)
Aug 13, 2013 21.86 21.95 21.75 21.93 8,250,449 +0.16(+0.75%)
Aug 12, 2013 21.86 21.89 21.74 21.77 6,917,961 -0.10(-0.46%)
Aug 09, 2013 21.90 21.98 21.84 21.87 5,673,040 -0.01(-0.02%)
Aug 08, 2013 21.91 21.96 21.78 21.87 6,364,278 +0.03(+0.12%)
Aug 07, 2013 21.97 22.07 21.84 21.84 9,999,129 -0.04(-0.17%)
Aug 06, 2013 21.92 21.94 21.82 21.88 9,831,413 -0.07(-0.31%)
Aug 05, 2013 21.92 21.99 21.87 21.95 9,641,542 +0.02(+0.10%)
Aug 02, 2013 21.87 21.93 21.79 21.93 8,900,067 +0.11(+0.50%)
Aug 01, 2013 21.74 21.88 21.71 21.82 12,043,041 +0.15(+0.68%)
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%)
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.