BP Plc ADR (NY: BP )

33.07 +0.64 (+1.97%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 26.34 26.60 26.20 26.41 12,521,732 -0.43(-1.60%)
Nov 27, 2009 26.20 26.97 26.14 26.84 8,217,167 -0.51(-1.87%)
Nov 25, 2009 27.18 27.39 27.09 27.35 6,088,460 +0.23(+0.85%)
Nov 24, 2009 27.18 27.23 26.84 27.12 7,209,342 +0.04(+0.14%)
Nov 23, 2009 27.14 27.29 27.00 27.09 13,265,668 +0.37(+1.40%)
Nov 20, 2009 26.50 26.73 26.48 26.71 7,226,722 -0.37(-1.36%)
Nov 19, 2009 27.11 27.12 26.68 27.08 8,352,146 -0.28(-1.03%)
Nov 18, 2009 27.53 27.54 27.24 27.36 6,146,371 -0.12(-0.44%)
Nov 17, 2009 27.37 27.52 27.26 27.48 8,184,436 +0.11(+0.40%)
Nov 16, 2009 27.28 27.56 27.23 27.37 9,921,399 +0.42(+1.56%)
Nov 13, 2009 26.75 26.98 26.58 26.95 8,121,656 +0.50(+1.89%)
Nov 12, 2009 26.76 26.85 26.40 26.45 9,481,248 -0.49(-1.82%)
Nov 11, 2009 27.14 27.24 26.80 26.94 10,451,612 -0.37(-1.35%)
Nov 10, 2009 27.13 27.36 27.07 27.31 11,256,350 +0.02(+0.07%)
Nov 09, 2009 27.18 27.33 27.15 27.29 13,259,691 +0.68(+2.57%)
Nov 06, 2009 26.20 26.61 26.17 26.61 9,035,259 +0.05(+0.21%)
Nov 05, 2009 26.51 26.83 26.45 26.56 10,293,926 +0.33(+1.27%)
Nov 04, 2009 26.29 26.50 26.17 26.22 11,005,806 +0.01(+0.05%)
Nov 03, 2009 25.67 26.33 25.61 26.21 12,502,429 +0.13(+0.49%)
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.