BP Plc ADR (NY: BP )

32.59 +0.04 (+0.12%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.88 22.96 22.64 22.71 7,926,162 -0.20(-0.89%)
Jan 30, 2013 23.03 23.19 22.90 22.92 14,202,203 -0.15(-0.64%)
Jan 29, 2013 22.74 23.09 22.70 23.06 12,696,160 +0.44(+1.94%)
Jan 28, 2013 22.56 22.64 22.46 22.62 7,362,759 +0.21(+0.96%)
Jan 25, 2013 22.50 22.61 22.37 22.41 12,345,811 -0.09(-0.41%)
Jan 24, 2013 22.55 22.63 22.47 22.50 10,696,658 -0.08(-0.36%)
Jan 23, 2013 22.44 22.58 22.42 22.58 9,809,542 +0.27(+1.21%)
Jan 22, 2013 22.30 22.38 22.15 22.31 10,589,165 -0.15(-0.68%)
Jan 18, 2013 22.46 22.53 22.41 22.47 7,958,249 -0.06(-0.27%)
Jan 17, 2013 22.56 22.64 22.50 22.53 9,562,035 +0.04(+0.18%)
Jan 16, 2013 22.47 22.61 22.44 22.49 11,662,288 -0.18(-0.81%)
Jan 15, 2013 22.49 22.72 22.45 22.67 8,996,801 +0.05(+0.23%)
Jan 14, 2013 22.61 22.71 22.59 22.62 11,205,011 -0.07(-0.31%)
Jan 11, 2013 22.94 22.95 22.69 22.69 13,407,882 -0.27(-1.18%)
Jan 10, 2013 22.69 22.99 22.65 22.96 18,676,002 +0.38(+1.67%)
Jan 09, 2013 22.31 22.59 22.30 22.58 18,175,498 +0.44(+2.00%)
Jan 08, 2013 22.09 22.15 22.06 22.14 6,782,145 +0.00(+0.00%)
Jan 07, 2013 22.12 22.21 22.03 22.14 9,537,365 -0.13(-0.60%)
Jan 04, 2013 22.16 22.36 22.15 22.27 14,203,404 +0.20(+0.90%)
Jan 03, 2013 21.64 22.11 21.59 22.07 23,477,884 +0.43(+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.