BP Plc ADR (NY: BP )

33.20 +0.77 (+2.36%)
Streaming Delayed Price Updated: 11:25 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 28.63 28.69 28.40 28.52 6,781,733 +0.40(+1.43%)
Aug 30, 2007 27.80 28.35 27.77 28.12 8,015,419 +0.07(+0.24%)
Aug 29, 2007 27.68 28.07 27.59 28.05 7,204,927 +0.61(+2.21%)
Aug 28, 2007 27.97 28.04 27.42 27.45 6,550,062 -0.80(-2.83%)
Aug 27, 2007 28.36 28.36 28.09 28.25 4,019,872 -0.14(-0.49%)
Aug 24, 2007 27.97 28.43 28.13 28.39 10,017,562 +0.49(+1.76%)
Aug 23, 2007 27.90 27.98 27.59 27.90 7,054,721 +0.26(+0.93%)
Aug 22, 2007 27.46 27.68 27.38 27.64 6,646,887 +0.52(+1.90%)
Aug 21, 2007 27.08 27.25 26.96 27.12 7,102,199 -0.23(-0.85%)
Aug 20, 2007 27.56 27.57 26.97 27.35 8,174,384 +0.01(+0.03%)
Aug 17, 2007 27.06 27.50 26.92 27.35 12,081,167 +0.67(+2.51%)
Aug 16, 2007 26.74 26.78 25.87 26.68 18,233,574 -0.29(-1.08%)
Aug 15, 2007 27.06 27.57 26.94 26.97 11,602,304 -0.39(-1.44%)
Aug 14, 2007 27.88 27.93 27.33 27.36 8,631,318 -0.36(-1.30%)
Aug 13, 2007 27.60 28.04 27.66 27.72 9,705,835 +0.10(+0.37%)
Aug 10, 2007 27.66 27.71 27.13 27.62 11,775,270 -0.17(-0.62%)
Aug 09, 2007 28.07 28.28 27.74 27.80 14,333,375 -1.04(-3.61%)
Aug 08, 2007 28.38 29.09 28.43 28.84 14,477,268 +0.03(+0.12%)
Aug 07, 2007 28.14 29.01 28.13 28.80 12,390,496 +0.20(+0.71%)
Aug 06, 2007 28.43 28.60 28.00 28.60 15,603,234 +0.44(+1.56%)
Aug 03, 2007 28.48 29.00 28.14 28.16 13,413,126 -1.05(-3.60%)
Aug 02, 2007 29.29 29.30 28.85 29.21 13,634,356 -0.30(-1.03%)
Aug 01, 2007 29.59 29.78 28.94 29.51 15,400,717 +0.13(+0.43%)
Jul 31, 2007 29.62 29.93 29.34 29.39 10,015,040 -0.22(-0.73%)
Jul 30, 2007 29.45 29.67 29.22 29.60 9,065,267 +0.19(+0.66%)
Jul 27, 2007 29.91 30.03 29.13 29.41 15,315,214 -0.61(-2.05%)
Jul 26, 2007 30.58 30.63 29.55 30.02 14,534,175 -0.72(-2.33%)
Jul 25, 2007 30.55 30.78 30.26 30.74 10,360,555 +0.12(+0.40%)
Jul 24, 2007 31.00 31.20 30.53 30.62 11,260,416 -0.90(-2.85%)
Jul 23, 2007 31.44 31.62 31.23 31.51 7,763,163 +0.23(+0.74%)
Jul 20, 2007 31.42 31.46 31.06 31.28 9,524,784 -0.22(-0.70%)
Jul 19, 2007 31.40 31.54 31.38 31.50 8,397,815 -0.06(-0.19%)
Jul 18, 2007 31.27 31.56 31.23 31.56 8,947,061 +0.25(+0.81%)
Jul 17, 2007 31.50 31.56 31.24 31.31 7,067,483 -0.00(-0.01%)
Jul 16, 2007 31.46 31.52 31.11 31.31 7,531,297 -0.45(-1.43%)
Jul 13, 2007 31.56 31.86 31.56 31.76 7,271,523 +0.10(+0.31%)
Jul 12, 2007 31.30 31.70 31.29 31.67 8,573,115 +0.33(+1.05%)
Jul 11, 2007 31.16 31.37 31.11 31.34 8,729,324 +0.16(+0.52%)
Jul 10, 2007 31.37 31.46 31.12 31.17 10,974,945 -0.19(-0.62%)
Jul 09, 2007 31.30 31.49 31.25 31.37 6,971,367 +0.25(+0.79%)
Jul 06, 2007 31.08 31.23 31.05 31.12 11,094,610 +0.25(+0.80%)
Jul 05, 2007 31.28 31.26 30.67 30.88 7,464,700 -0.25(-0.80%)
Jul 03, 2007 31.12 31.18 30.98 31.13 4,802,497 +0.09(+0.29%)
Jul 02, 2007 30.91 31.07 30.85 31.04 11,685,842 +0.49(+1.61%)
Jun 29, 2007 30.55 30.70 30.38 30.55 8,869,707 +0.14(+0.47%)
Jun 28, 2007 30.38 30.51 30.30 30.40 12,861,524 +0.36(+1.20%)
Jun 27, 2007 29.73 30.04 29.68 30.04 11,787,562 +0.23(+0.78%)
Jun 26, 2007 30.19 30.19 29.68 29.81 11,882,103 +0.12(+0.41%)
Jun 25, 2007 29.80 29.93 29.54 29.69 15,342,478 +0.15(+0.50%)
Jun 22, 2007 29.76 29.86 29.31 29.54 14,380,099 +0.22(+0.77%)
Jun 21, 2007 29.38 29.44 29.13 29.32 11,921,204 +0.14(+0.49%)
Jun 20, 2007 29.62 29.64 29.11 29.17 10,505,464 -0.35(-1.18%)
Jun 19, 2007 29.63 29.63 29.37 29.52 13,511,748 +0.19(+0.64%)
Jun 18, 2007 29.47 29.50 29.30 29.33 8,354,778 -0.01(-0.03%)
Jun 15, 2007 29.54 29.66 29.29 29.34 16,073,348 +0.18(+0.62%)
Jun 14, 2007 28.99 29.21 28.95 29.16 6,438,832 +0.21(+0.73%)
Jun 13, 2007 28.71 28.96 28.63 28.95 9,594,841 +0.60(+2.11%)
Jun 12, 2007 28.76 28.85 28.32 28.35 10,977,070 -0.10(-0.36%)
Jun 11, 2007 28.22 28.58 28.19 28.45 6,205,509 +0.09(+0.33%)
Jun 08, 2007 28.36 28.36 28.03 28.36 7,965,682 +0.33(+1.19%)
Jun 07, 2007 28.12 28.43 27.92 28.02 7,626,187 -0.23(-0.81%)
Jun 06, 2007 28.45 28.55 28.16 28.25 5,874,133 -0.31(-1.10%)
Jun 05, 2007 28.69 28.74 28.44 28.57 7,963,682 -0.38(-1.32%)
Jun 04, 2007 28.74 29.03 28.74 28.95 11,254,657 +0.32(+1.11%)
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.