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 (%)
Jul 31, 2008 26.20 26.34 25.94 26.02 17,487,338 -0.28(-1.05%)
Jul 30, 2008 25.64 26.29 25.56 26.29 25,492,194 +0.78(+3.07%)
Jul 29, 2008 25.51 26.21 25.40 25.51 21,984,250 -0.66(-2.52%)
Jul 28, 2008 26.42 26.42 26.07 26.17 11,678,517 +0.10(+0.37%)
Jul 25, 2008 26.20 26.38 25.92 26.07 10,363,495 +0.28(+1.07%)
Jul 24, 2008 25.96 26.22 25.64 25.80 12,344,386 -0.44(-1.68%)
Jul 23, 2008 26.66 26.68 26.11 26.24 13,737,963 -0.42(-1.59%)
Jul 22, 2008 27.09 27.09 26.44 26.66 13,533,569 -0.01(-0.05%)
Jul 21, 2008 26.44 26.72 26.28 26.67 10,406,736 +0.25(+0.95%)
Jul 18, 2008 26.19 26.55 26.08 26.42 11,228,710 +0.38(+1.45%)
Jul 17, 2008 26.34 26.51 25.76 26.05 15,661,902 -0.05(-0.18%)
Jul 16, 2008 26.28 26.32 25.75 26.09 15,572,418 -0.29(-1.11%)
Jul 15, 2008 27.09 27.16 26.37 26.38 11,317,179 -0.85(-3.13%)
Jul 14, 2008 27.37 27.46 26.98 27.24 9,955,781 -0.09(-0.33%)
Jul 11, 2008 27.80 27.82 26.98 27.32 12,724,302 -0.16(-0.57%)
Jul 10, 2008 27.39 27.51 26.94 27.48 12,796,838 +0.19(+0.70%)
Jul 09, 2008 27.53 27.94 27.23 27.29 12,255,374 -0.60(-2.16%)
Jul 08, 2008 28.00 28.02 27.52 27.89 11,163,169 -0.25(-0.87%)
Jul 07, 2008 28.29 28.67 27.87 28.14 16,635,627 +0.05(+0.17%)
Jul 04, 2008 28.15 28.17 27.69 28.09 12,353,478 +0.00(+0.00%)
Jul 03, 2008 28.15 28.17 27.69 28.09 12,353,478 +0.34(+1.22%)
Jul 02, 2008 28.74 28.88 27.74 27.75 17,807,070 -1.11(-3.86%)
Jul 01, 2008 29.18 29.26 28.51 28.87 15,387,336 -0.59(-2.01%)
Jun 30, 2008 29.29 29.68 29.23 29.46 11,793,863 +0.76(+2.64%)
Jun 27, 2008 28.63 28.82 28.46 28.70 12,388,451 -0.07(-0.25%)
Jun 26, 2008 29.23 29.31 28.65 28.77 9,870,316 -0.37(-1.28%)
Jun 25, 2008 29.12 29.38 28.59 29.15 16,076,248 +0.66(+2.32%)
Jun 24, 2008 28.49 28.81 28.42 28.49 9,504,461 -0.34(-1.18%)
Jun 23, 2008 28.32 28.85 28.32 28.82 10,731,462 +0.30(+1.07%)
Jun 20, 2008 28.67 28.71 28.24 28.52 9,485,160 -0.03(-0.10%)
Jun 19, 2008 29.21 29.29 28.46 28.55 11,317,699 -0.49(-1.68%)
Jun 18, 2008 28.98 29.11 28.77 29.04 11,607,920 -0.48(-1.62%)
Jun 17, 2008 29.52 29.59 29.33 29.51 11,874,265 +0.35(+1.19%)
Jun 16, 2008 29.35 29.46 29.12 29.17 8,563,529 +0.20(+0.70%)
Jun 13, 2008 28.78 29.14 28.69 28.96 12,934,317 -0.31(-1.06%)
Jun 12, 2008 29.26 29.48 29.18 29.27 9,314,423 -0.32(-1.07%)
Jun 11, 2008 29.86 29.89 29.47 29.59 12,785,044 +0.58(+2.01%)
Jun 10, 2008 28.96 29.45 28.68 29.01 13,009,953 -0.89(-2.97%)
Jun 09, 2008 29.97 30.02 29.54 29.90 10,404,270 +0.72(+2.48%)
Jun 06, 2008 29.61 29.64 29.01 29.17 16,050,256 -0.22(-0.75%)
Jun 05, 2008 28.73 29.48 28.72 29.39 14,811,648 +0.81(+2.83%)
Jun 04, 2008 29.02 29.08 28.58 28.58 17,083,954 -1.14(-3.85%)
Jun 03, 2008 30.19 30.21 29.66 29.73 12,070,878 -0.35(-1.15%)
Jun 02, 2008 29.91 30.38 29.90 30.07 13,305,401 -0.63(-2.05%)
May 30, 2008 30.48 30.79 30.48 30.70 11,399,230 +0.19(+0.64%)
May 29, 2008 30.80 31.03 30.47 30.51 14,780,201 -0.28(-0.91%)
May 28, 2008 30.56 30.86 30.44 30.79 14,974,727 -0.36(-1.16%)
May 27, 2008 31.37 31.40 30.94 31.15 10,413,518 -0.64(-2.01%)
May 26, 2008 32.42 32.44 31.58 31.79 0 +0.00(+0.00%)
May 23, 2008 32.42 32.44 31.58 31.79 11,810,788 -0.44(-1.38%)
May 22, 2008 32.77 32.90 32.12 32.23 17,765,248 +0.04(+0.13%)
May 21, 2008 32.28 32.70 32.12 32.19 18,853,856 +0.46(+1.45%)
May 20, 2008 31.89 31.90 31.25 31.73 11,962,295 +0.05(+0.16%)
May 19, 2008 31.84 31.97 31.67 31.68 10,440,612 +0.01(+0.04%)
May 16, 2008 31.60 31.69 31.46 31.67 12,599,469 +0.64(+2.07%)
May 15, 2008 30.91 31.11 30.67 31.02 12,067,258 +0.52(+1.71%)
May 14, 2008 30.72 30.78 30.47 30.50 9,764,560 -0.17(-0.57%)
May 13, 2008 30.53 30.77 30.34 30.67 10,103,817 -0.24(-0.77%)
May 12, 2008 30.86 30.95 30.65 30.91 8,557,134 +0.38(+1.25%)
May 09, 2008 30.58 30.68 30.28 30.53 6,415,717 -0.25(-0.83%)
May 08, 2008 30.59 30.84 30.51 30.78 6,790,731 +0.24(+0.79%)
May 07, 2008 30.80 30.84 30.46 30.54 7,962,232 -0.30(-0.97%)
May 06, 2008 30.34 30.93 30.34 30.84 7,856,285 +0.16(+0.51%)
May 05, 2008 30.67 30.82 30.42 30.69 4,928,209 +0.11(+0.35%)
May 02, 2008 30.59 30.81 30.36 30.58 10,650,516 +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.