BP Plc ADR (NY: BP )

37.72 +0.26 (+0.68%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 24.32 24.39 24.05 24.13 7,459,949 -0.22(-0.89%)
Jan 30, 2013 24.47 24.63 24.33 24.35 13,366,836 -0.16(-0.64%)
Jan 29, 2013 24.16 24.53 24.12 24.50 11,949,378 +0.47(+1.94%)
Jan 28, 2013 23.97 24.05 23.87 24.04 6,929,685 +0.23(+0.96%)
Jan 25, 2013 23.90 24.02 23.77 23.81 11,619,637 -0.10(-0.41%)
Jan 24, 2013 23.96 24.05 23.87 23.91 10,067,486 -0.09(-0.36%)
Jan 23, 2013 23.84 24.00 23.82 24.00 9,232,550 +0.29(+1.21%)
Jan 22, 2013 23.69 23.78 23.53 23.71 9,966,316 -0.16(-0.68%)
Jan 18, 2013 23.87 23.94 23.81 23.87 7,490,149 -0.07(-0.27%)
Jan 17, 2013 23.97 24.05 23.91 23.94 8,999,601 +0.04(+0.18%)
Jan 16, 2013 23.88 24.03 23.84 23.89 10,976,318 -0.20(-0.81%)
Jan 15, 2013 23.89 24.14 23.85 24.09 8,467,614 +0.05(+0.23%)
Jan 14, 2013 24.03 24.13 24.00 24.03 10,545,938 -0.08(-0.31%)
Jan 11, 2013 24.37 24.39 24.10 24.11 12,619,237 -0.29(-1.18%)
Jan 10, 2013 24.10 24.42 24.07 24.40 17,577,488 +0.40(+1.67%)
Jan 09, 2013 23.70 24.00 23.70 24.00 17,106,424 +0.47(+2.00%)
Jan 08, 2013 23.47 23.53 23.44 23.52 6,383,223 +0.00(+0.00%)
Jan 07, 2013 23.51 23.59 23.41 23.52 8,976,382 -0.14(-0.60%)
Jan 04, 2013 23.54 23.76 23.53 23.66 13,367,967 +0.21(+0.90%)
Jan 03, 2013 22.99 23.49 22.94 23.45 22,096,926 +0.46(+2.00%)
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.