BP Plc ADR (NY: BP )

32.67 +0.12 (+0.38%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.72 20.30 19.66 20.15 10,792,481 +0.40(+2.01%)
Dec 30, 2008 19.44 19.75 19.40 19.75 12,437,435 +0.22(+1.10%)
Dec 29, 2008 19.41 19.64 19.16 19.54 12,823,692 +0.38(+1.96%)
Dec 26, 2008 19.04 19.20 18.98 19.16 4,447,898 +0.12(+0.63%)
Dec 24, 2008 19.14 19.14 18.92 19.04 4,269,912 -0.26(-1.34%)
Dec 23, 2008 19.62 19.68 19.14 19.30 9,225,287 -0.06(-0.29%)
Dec 22, 2008 19.72 19.72 19.08 19.36 12,573,182 -0.10(-0.51%)
Dec 19, 2008 19.39 19.95 19.36 19.46 15,926,912 -0.57(-2.84%)
Dec 18, 2008 20.88 21.15 19.84 20.03 19,447,412 -1.35(-6.33%)
Dec 17, 2008 21.32 21.60 21.05 21.38 19,529,450 +0.11(+0.51%)
Dec 16, 2008 20.67 21.30 20.58 21.27 17,853,716 +0.69(+3.33%)
Dec 15, 2008 20.73 20.86 20.22 20.59 14,611,765 +0.31(+1.51%)
Dec 12, 2008 19.73 20.42 19.63 20.28 16,619,004 -0.04(-0.21%)
Dec 11, 2008 20.40 21.02 20.13 20.32 18,672,808 +0.42(+2.10%)
Dec 10, 2008 19.95 20.14 19.58 19.91 16,907,750 +0.15(+0.76%)
Dec 09, 2008 19.72 20.35 19.55 19.75 12,661,564 -0.06(-0.33%)
Dec 08, 2008 19.10 20.04 19.00 19.82 27,359,974 +1.06(+5.63%)
Dec 05, 2008 18.35 18.90 17.91 18.76 24,914,042 +0.08(+0.44%)
Dec 04, 2008 19.00 19.65 18.54 18.68 20,803,708 -0.86(-4.41%)
Dec 03, 2008 19.07 19.61 18.79 19.54 17,611,564 -0.24(-1.20%)
Dec 02, 2008 19.70 19.95 19.22 19.78 18,452,196 +1.00(+5.30%)
Dec 01, 2008 19.82 19.89 18.75 18.78 18,857,552 -2.21(-10.52%)
Nov 28, 2008 20.82 20.99 20.57 20.99 5,910,437 +0.14(+0.66%)
Nov 26, 2008 19.75 20.88 19.66 20.85 14,134,510 +0.42(+2.05%)
Nov 25, 2008 21.02 21.12 20.17 20.44 25,736,280 +0.54(+2.73%)
Nov 24, 2008 19.27 20.34 19.02 19.89 21,387,224 +1.21(+6.46%)
Nov 21, 2008 18.18 18.76 17.36 18.69 22,620,502 +1.63(+9.56%)
Nov 20, 2008 18.23 18.41 17.01 17.06 27,628,896 -1.65(-8.81%)
Nov 19, 2008 19.71 19.98 18.69 18.70 15,312,321 -0.92(-4.68%)
Nov 18, 2008 19.27 19.85 18.99 19.62 16,005,970 +0.74(+3.93%)
Nov 17, 2008 19.16 19.55 18.79 18.88 13,736,306 -0.05(-0.25%)
Nov 14, 2008 19.03 19.82 18.56 18.93 18,650,622 -0.31(-1.59%)
Nov 13, 2008 17.91 19.26 17.31 19.23 35,006,644 +1.07(+5.89%)
Nov 12, 2008 19.15 19.29 18.00 18.16 24,219,086 -1.77(-8.87%)
Nov 11, 2008 20.11 20.32 19.52 19.93 15,295,802 -0.72(-3.49%)
Nov 10, 2008 21.26 21.33 20.21 20.65 15,266,891 -0.30(-1.45%)
Nov 07, 2008 20.53 21.10 20.32 20.96 21,744,898 +1.06(+5.34%)
Nov 06, 2008 20.43 20.73 19.61 19.89 22,990,016 -0.83(-4.02%)
Nov 05, 2008 21.18 21.78 20.71 20.73 15,487,965 -0.98(-4.51%)
Nov 04, 2008 21.17 21.81 21.06 21.71 16,666,695 +1.18(+5.76%)
Nov 03, 2008 20.32 20.71 20.21 20.52 16,753,214 -0.52(-2.48%)
Oct 31, 2008 20.39 21.47 20.10 21.05 19,870,962 +0.05(+0.24%)
Oct 30, 2008 20.79 21.15 19.95 20.99 24,401,202 +0.16(+0.77%)
Oct 29, 2008 20.17 21.43 20.03 20.83 31,296,016 +1.13(+5.76%)
Oct 28, 2008 18.96 19.76 17.82 19.70 25,609,388 +2.70(+15.87%)
Oct 27, 2008 16.84 17.88 16.74 17.00 23,837,376 -1.03(-5.73%)
Oct 24, 2008 16.57 18.33 16.54 18.03 31,007,294 -1.05(-5.48%)
Oct 23, 2008 18.07 19.28 17.78 19.08 31,081,646 +0.77(+4.18%)
Oct 22, 2008 18.75 18.83 17.98 18.31 28,851,976 -1.70(-8.50%)
Oct 21, 2008 20.20 20.72 19.70 20.02 21,748,288 -1.55(-7.19%)
Oct 20, 2008 20.32 21.58 20.05 21.57 30,424,322 +2.81(+14.97%)
Oct 17, 2008 17.94 19.99 17.91 18.76 25,508,074 -0.06(-0.32%)
Oct 16, 2008 17.98 18.87 17.07 18.82 32,023,780 +1.30(+7.45%)
Oct 15, 2008 19.18 19.27 17.51 17.51 22,582,532 -2.27(-11.45%)
Oct 14, 2008 20.27 20.58 19.03 19.78 32,308,368 +0.09(+0.45%)
Oct 13, 2008 17.57 19.69 17.34 19.69 26,105,676 +2.52(+14.67%)
Oct 10, 2008 16.34 17.80 15.91 17.17 46,286,368 -0.06(-0.37%)
Oct 09, 2008 18.81 18.97 16.95 17.23 32,215,280 -1.69(-8.95%)
Oct 08, 2008 19.10 19.55 18.09 18.93 30,637,432 +0.12(+0.63%)
Oct 07, 2008 20.17 20.24 18.81 18.81 24,215,228 -0.52(-2.69%)
Oct 06, 2008 19.82 19.83 18.15 19.33 33,393,538 -0.89(-4.40%)
Oct 03, 2008 20.18 21.22 20.03 20.22 0 +0.30(+1.51%)
Oct 02, 2008 20.74 20.77 19.91 19.92 17,870,830 -1.30(-6.15%)
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.