BP Plc ADR (NY: BP )

32.95 +0.52 (+1.61%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.32 29.53 29.09 29.37 6,288,445 +0.17(+0.59%)
Sep 27, 2007 29.22 29.31 29.00 29.19 6,721,985 +0.14(+0.50%)
Sep 26, 2007 29.23 29.33 28.82 29.05 9,935,143 -0.31(-1.05%)
Sep 25, 2007 29.23 29.36 29.12 29.36 13,936,812 -0.81(-2.68%)
Sep 24, 2007 30.40 30.43 30.13 30.17 5,458,543 -0.07(-0.24%)
Sep 21, 2007 30.62 30.53 30.18 30.24 9,609,482 +0.15(+0.51%)
Sep 20, 2007 30.13 30.25 30.03 30.09 6,483,938 +0.22(+0.74%)
Sep 19, 2007 29.73 30.21 29.70 29.87 9,879,519 +0.25(+0.83%)
Sep 18, 2007 28.86 29.74 28.93 29.62 8,916,360 +0.69(+2.39%)
Sep 17, 2007 28.93 29.12 28.73 28.93 5,327,712 -0.20(-0.70%)
Sep 14, 2007 28.94 29.33 28.86 29.13 6,786,456 -0.32(-1.08%)
Sep 13, 2007 29.42 29.60 29.35 29.45 5,820,100 +0.06(+0.19%)
Sep 12, 2007 29.06 29.47 29.02 29.40 10,351,253 +0.10(+0.35%)
Sep 11, 2007 28.90 29.32 28.86 29.29 8,840,318 +0.36(+1.23%)
Sep 10, 2007 29.12 29.13 28.65 28.94 7,949,626 +0.06(+0.19%)
Sep 07, 2007 28.96 29.07 28.70 28.88 9,533,440 -0.06(-0.22%)
Sep 06, 2007 28.97 29.11 28.84 28.95 7,175,171 +0.14(+0.50%)
Sep 05, 2007 28.73 28.87 28.57 28.80 6,441,430 -0.05(-0.16%)
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.