BP Plc ADR (NY: BP )

32.66 -0.09 (-0.29%)
Streaming Delayed Price Updated: 12:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 24.47 24.57 24.34 24.42 12,300,110 -0.33(-1.32%)
Sep 29, 2014 24.59 24.85 24.53 24.75 8,027,456 +0.10(+0.41%)
Sep 26, 2014 24.42 24.76 24.35 24.65 12,786,420 +0.17(+0.68%)
Sep 25, 2014 24.98 25.00 24.39 24.48 27,629,136 -0.81(-3.19%)
Sep 24, 2014 25.46 25.50 25.20 25.29 11,225,221 -0.12(-0.46%)
Sep 23, 2014 25.50 25.58 25.40 25.41 5,745,629 -0.23(-0.89%)
Sep 22, 2014 25.79 25.79 25.54 25.63 9,524,373 -0.18(-0.71%)
Sep 19, 2014 26.06 26.07 25.79 25.82 8,921,914 +0.02(+0.09%)
Sep 18, 2014 25.88 25.96 25.70 25.80 5,835,646 +0.11(+0.41%)
Sep 17, 2014 25.76 25.84 25.65 25.69 6,056,835 +0.00(+0.00%)
Sep 16, 2014 25.38 25.81 25.37 25.69 7,574,130 +0.19(+0.74%)
Sep 15, 2014 25.33 25.60 25.28 25.50 9,130,929 -0.03(-0.11%)
Sep 12, 2014 25.59 25.60 25.45 25.53 8,629,634 -0.17(-0.65%)
Sep 11, 2014 25.69 25.83 25.55 25.70 17,036,196 -0.16(-0.60%)
Sep 10, 2014 25.56 25.90 25.44 25.85 29,239,114 +0.76(+3.03%)
Sep 09, 2014 25.10 25.22 25.03 25.09 8,805,767 -0.10(-0.40%)
Sep 08, 2014 25.28 25.39 25.08 25.19 16,050,960 -0.33(-1.31%)
Sep 05, 2014 25.26 25.65 25.20 25.52 27,947,954 +0.58(+2.32%)
Sep 04, 2014 26.71 26.74 24.81 24.95 98,433,968 -1.57(-5.91%)
Sep 03, 2014 26.55 26.67 26.50 26.51 9,561,409 +0.28(+1.08%)
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.