BP Plc ADR (NY: BP )

32.83 +0.40 (+1.22%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.84 27.87 27.39 27.47 9,151,717 -0.55(-1.95%)
Feb 28, 2008 27.79 28.15 27.63 28.02 12,167,766 -0.12(-0.44%)
Feb 27, 2008 28.09 28.43 28.02 28.14 9,117,621 -0.39(-1.38%)
Feb 26, 2008 27.98 28.61 27.91 28.53 8,710,973 +0.25(+0.88%)
Feb 25, 2008 27.96 28.32 27.83 28.28 8,207,288 +0.53(+1.89%)
Feb 22, 2008 27.77 27.80 27.26 27.76 7,826,036 +0.48(+1.75%)
Feb 21, 2008 27.54 27.69 27.24 27.28 10,863,455 -0.69(-2.48%)
Feb 20, 2008 27.58 28.09 27.47 27.98 10,812,660 -0.39(-1.39%)
Feb 19, 2008 28.54 28.59 28.27 28.37 7,880,277 +0.55(+1.99%)
Feb 18, 2008 27.88 27.98 27.46 27.81 0 +0.00(+0.00%)
Feb 15, 2008 27.88 27.98 27.46 27.81 8,016,980 -0.32(-1.13%)
Feb 14, 2008 28.37 28.43 28.11 28.13 7,374,432 -0.14(-0.49%)
Feb 13, 2008 27.84 28.31 27.80 28.27 9,358,402 +0.51(+1.83%)
Feb 12, 2008 27.56 28.06 27.48 27.76 13,027,069 +0.32(+1.17%)
Feb 11, 2008 27.23 27.44 26.94 27.44 13,011,760 +0.21(+0.78%)
Feb 08, 2008 26.69 27.31 26.66 27.23 10,582,919 +0.53(+2.00%)
Feb 07, 2008 26.80 26.91 26.41 26.70 11,999,376 -0.28(-1.05%)
Feb 06, 2008 27.15 27.22 26.92 26.98 17,126,616 +0.10(+0.36%)
Feb 05, 2008 27.40 27.43 26.83 26.88 14,828,851 -0.39(-1.44%)
Feb 04, 2008 27.17 27.57 27.08 27.28 8,856,868 +0.07(+0.25%)
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.