BP Plc ADR (NY: BP )

33.15 +0.72 (+2.22%)
Streaming Delayed Price Updated: 11:31 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.49 30.80 30.48 30.71 11,398,289 +0.19(+0.64%)
May 29, 2008 30.80 31.04 30.47 30.51 14,778,981 -0.28(-0.91%)
May 28, 2008 30.57 30.86 30.44 30.79 14,973,490 -0.36(-1.16%)
May 27, 2008 31.37 31.40 30.94 31.15 10,412,658 -0.64(-2.01%)
May 26, 2008 32.43 32.45 31.58 31.79 0 +0.00(+0.00%)
May 23, 2008 32.43 32.45 31.58 31.79 11,809,813 -0.44(-1.38%)
May 22, 2008 32.78 32.90 32.12 32.24 17,763,782 +0.04(+0.13%)
May 21, 2008 32.29 32.70 32.13 32.19 18,852,300 +0.46(+1.45%)
May 20, 2008 31.89 31.91 31.25 31.73 11,961,308 +0.05(+0.16%)
May 19, 2008 31.85 31.97 31.68 31.68 10,439,751 +0.01(+0.04%)
May 16, 2008 31.60 31.69 31.46 31.67 12,598,429 +0.64(+2.07%)
May 15, 2008 30.91 31.11 30.68 31.02 12,066,262 +0.52(+1.71%)
May 14, 2008 30.72 30.79 30.47 30.50 9,763,754 -0.17(-0.57%)
May 13, 2008 30.53 30.77 30.35 30.68 10,102,982 -0.24(-0.77%)
May 12, 2008 30.87 30.95 30.66 30.91 8,556,428 +0.38(+1.25%)
May 09, 2008 30.58 30.68 30.28 30.53 6,415,188 -0.25(-0.83%)
May 08, 2008 30.59 30.85 30.51 30.79 6,790,170 +0.24(+0.79%)
May 07, 2008 30.80 30.84 30.46 30.55 7,961,575 -0.30(-0.97%)
May 06, 2008 30.34 30.94 30.34 30.85 7,855,636 +0.16(+0.51%)
May 05, 2008 30.67 30.83 30.43 30.69 4,927,802 +0.11(+0.35%)
May 02, 2008 30.59 30.82 30.36 30.58 10,649,637 +0.13(+0.43%)
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.