BP Plc ADR (NY: BP )

37.68 +0.22 (+0.58%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 20.21 20.43 20.15 20.33 10,724,530 +0.10(+0.49%)
Oct 28, 2010 20.25 20.60 20.03 20.23 34,466,428 +0.25(+1.25%)
Oct 27, 2010 20.01 20.06 19.72 19.98 24,305,722 -0.05(-0.27%)
Oct 25, 2010 20.23 20.28 20.03 20.03 10,655,540 -0.14(-0.72%)
Oct 22, 2010 20.21 20.42 20.04 20.18 13,695,570 -0.07(-0.37%)
Oct 21, 2010 20.37 20.53 20.15 20.25 15,146,016 -0.22(-1.09%)
Oct 20, 2010 20.39 20.67 20.38 20.48 14,028,111 +0.08(+0.39%)
Oct 19, 2010 20.13 20.61 20.12 20.40 20,256,888 -0.27(-1.33%)
Oct 18, 2010 20.26 20.80 20.15 20.67 21,327,456 +0.43(+2.14%)
Oct 15, 2010 20.39 20.48 20.13 20.24 18,126,276 -0.20(-0.97%)
Oct 14, 2010 20.50 20.61 20.41 20.44 13,551,574 -0.19(-0.94%)
Oct 13, 2010 20.63 20.80 20.55 20.63 13,959,959 +0.07(+0.36%)
Oct 12, 2010 20.30 20.69 20.20 20.56 16,750,131 +0.01(+0.05%)
Oct 11, 2010 20.59 20.69 20.51 20.55 10,863,262 -0.34(-1.62%)
Oct 08, 2010 20.89 20.92 20.63 20.89 12,059,333 +0.20(+0.96%)
Oct 07, 2010 20.81 20.97 20.59 20.69 842 -0.04(-0.22%)
Oct 06, 2010 20.75 20.81 20.56 20.73 13,380,139 +0.14(+0.68%)
Oct 05, 2010 20.50 20.69 20.39 20.59 20,424 +0.25(+1.25%)
Oct 04, 2010 20.66 20.71 20.29 20.34 20,389,910 -0.56(-2.69%)
Oct 01, 2010 20.90 20.93 20.79 20.90 41,528,516 +0.39(+1.89%)
Sep 30, 2010 20.41 20.58 20.10 20.51 45,617,644 +0.58(+2.92%)
Sep 29, 2010 19.58 20.08 19.77 19.93 18,760 +0.35(+1.81%)
Sep 28, 2010 19.05 19.83 18.86 19.58 28,344 +0.29(+1.50%)
Sep 27, 2010 19.13 19.36 19.05 19.29 20,220,436 +0.12(+0.65%)
Sep 24, 2010 19.06 19.20 19.04 19.16 13,057,066 +0.16(+0.87%)
Sep 23, 2010 18.92 19.11 18.85 19.00 1,704 +0.02(+0.11%)
Sep 22, 2010 19.10 19.26 18.97 18.98 12,695,479 -0.25(-1.30%)
Sep 21, 2010 19.32 19.43 19.11 19.23 537 -0.04(-0.23%)
Sep 20, 2010 19.11 19.32 18.98 19.27 16,898,580 +0.32(+1.71%)
Sep 17, 2010 18.95 19.06 18.68 18.95 13,895,259 -0.07(-0.39%)
Sep 15, 2010 18.97 19.06 18.82 19.02 13,706,661 -0.17(-0.88%)
Sep 14, 2010 19.18 19.36 19.16 19.19 1,330 +0.08(+0.44%)
Sep 13, 2010 19.11 19.21 19.00 19.11 17,159,306 +0.06(+0.34%)
Sep 10, 2010 18.90 19.08 18.84 19.04 15,466,702 +0.10(+0.53%)
Sep 09, 2010 19.25 19.27 18.81 18.94 3,315 -0.17(-0.91%)
Sep 08, 2010 19.08 19.22 19.04 19.12 15,177 +0.59(+3.17%)
Sep 07, 2010 18.79 18.81 18.50 18.53 4,817 -0.12(-0.64%)
Sep 03, 2010 18.29 18.65 18.29 18.65 19,220,106 +0.43(+2.35%)
Sep 02, 2010 17.95 18.22 17.94 18.22 10,611 +0.20(+1.13%)
Sep 01, 2010 17.88 18.08 17.77 18.02 18,955,648 +0.62(+3.58%)
Aug 31, 2010 17.38 17.50 17.19 17.39 30,538 -0.18(-1.02%)
Aug 30, 2010 17.76 18.00 17.57 17.57 15,516,717 +0.13(+0.74%)
Aug 27, 2010 17.44 17.85 17.29 17.44 20,888,786 -0.20(-1.16%)
Aug 26, 2010 17.83 18.04 17.57 17.65 11,350 +0.08(+0.48%)
Aug 25, 2010 17.12 17.59 17.02 17.56 7,783 +0.16(+0.94%)
Aug 24, 2010 17.41 17.56 17.19 17.40 30,582 -0.60(-3.32%)
Aug 23, 2010 18.15 18.39 17.99 18.00 18,574,202 -0.14(-0.77%)
Aug 20, 2010 18.06 18.15 17.70 18.14 24,960,328 +0.08(+0.44%)
Aug 19, 2010 18.43 18.50 18.03 18.06 13,052 -0.53(-2.84%)
Aug 18, 2010 18.82 18.84 18.45 18.58 65,039 -0.37(-1.97%)
Aug 17, 2010 19.02 19.14 18.79 18.96 7,707 -0.17(-0.91%)
Aug 16, 2010 19.14 19.36 19.01 19.13 21,580,698 -0.26(-1.36%)
Aug 13, 2010 19.40 19.71 18.81 19.40 34,544,512 +0.27(+1.43%)
Aug 12, 2010 18.78 19.16 18.68 19.12 25,184,502 -0.20(-1.06%)
Aug 11, 2010 19.42 19.43 19.23 19.33 55,240 -0.57(-2.86%)
Aug 10, 2010 19.90 20.05 19.62 19.89 11,743 -0.46(-2.28%)
Aug 09, 2010 20.71 20.72 20.35 20.36 36,730,316 -0.23(-1.14%)
Aug 06, 2010 20.59 20.68 20.23 20.59 58,532,788 +0.32(+1.60%)
Aug 05, 2010 20.04 20.30 19.90 20.27 48,974,176 +0.64(+3.27%)
Aug 04, 2010 19.81 20.25 19.53 19.62 63,965 -0.30(-1.53%)
Aug 03, 2010 19.62 19.93 19.49 19.93 24,597 +0.29(+1.47%)
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.