BP Plc ADR (NY: BP )

37.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.87 22.09 21.78 22.01 8,607,135 +0.14(+0.64%)
Dec 30, 2010 21.80 21.96 21.64 21.87 10,147,760 -0.03(-0.14%)
Dec 29, 2010 21.78 21.97 21.77 21.90 10,331,624 -0.08(-0.36%)
Dec 28, 2010 21.93 22.02 21.92 21.98 6,526,707 +0.07(+0.32%)
Dec 27, 2010 21.91 21.92 21.74 21.91 5,613,464 -0.02(-0.07%)
Dec 23, 2010 21.87 21.98 21.86 21.92 10,819,350 +0.19(+0.89%)
Dec 22, 2010 21.64 21.78 21.52 21.73 8,423,301 +0.03(+0.16%)
Dec 21, 2010 21.81 21.86 21.68 21.69 9,673,540 -0.07(-0.32%)
Dec 20, 2010 21.80 21.80 21.52 21.76 15,254,566 +0.21(+0.99%)
Dec 17, 2010 21.71 21.80 21.51 21.55 13,078,320 -0.25(-1.14%)
Dec 16, 2010 21.87 21.93 21.72 21.80 20,609,492 -0.05(-0.25%)
Dec 15, 2010 22.12 22.29 21.57 21.85 33,989,724 -0.29(-1.31%)
Dec 14, 2010 22.34 22.34 21.95 22.14 34,707,356 +0.50(+2.33%)
Dec 13, 2010 21.66 21.82 21.63 21.64 12,873,645 +0.09(+0.44%)
Dec 10, 2010 21.38 21.60 21.37 21.55 13,280,433 +0.22(+1.05%)
Dec 09, 2010 21.51 21.59 21.21 21.32 16,000,910 -0.24(-1.11%)
Dec 08, 2010 21.72 21.73 21.36 21.56 13,174,720 +0.19(+0.89%)
Dec 07, 2010 21.62 21.67 21.35 21.37 16,974,038 +0.39(+1.85%)
Dec 06, 2010 20.97 21.39 20.95 20.98 19,975,578 +0.31(+1.49%)
Dec 03, 2010 20.66 20.74 20.45 20.67 16,095,605 +0.08(+0.41%)
Dec 02, 2010 20.32 20.64 20.31 20.59 20,523,790 +0.35(+1.72%)
Dec 01, 2010 20.20 20.29 20.01 20.24 17,489,606 +0.31(+1.55%)
Nov 30, 2010 19.82 20.09 19.81 19.93 21,483,276 -0.29(-1.45%)
Nov 29, 2010 20.11 20.26 19.93 20.22 24,041,128 -0.17(-0.83%)
Nov 26, 2010 20.40 20.55 20.33 20.39 7,336,213 -0.27(-1.30%)
Nov 24, 2010 20.53 20.66 20.66 20.66 11,955,106 +0.29(+1.42%)
Nov 23, 2010 20.55 20.58 20.28 20.37 19,139,360 -0.37(-1.80%)
Nov 22, 2010 20.65 20.82 20.43 20.75 13,149,599 -0.19(-0.93%)
Nov 19, 2010 20.76 20.94 20.59 20.94 10,955,232 -0.09(-0.43%)
Nov 18, 2010 21.00 21.12 20.92 21.03 11,302,579 +0.30(+1.47%)
Nov 17, 2010 20.63 20.88 20.60 20.73 13,281,615 -0.09(-0.43%)
Nov 16, 2010 21.17 21.18 20.59 20.82 20,337,076 -0.87(-4.00%)
Nov 15, 2010 21.72 21.74 21.43 21.68 13,468,070 +0.26(+1.24%)
Nov 12, 2010 21.60 21.75 21.34 21.42 13,186,379 -0.34(-1.58%)
Nov 11, 2010 21.57 21.83 21.55 21.76 15,710,984 +0.07(+0.34%)
Nov 10, 2010 21.55 21.70 21.27 21.69 23,504,800 +0.26(+1.23%)
Nov 09, 2010 22.02 22.11 21.37 21.43 33,062,498 -0.06(-0.30%)
Nov 08, 2010 21.51 21.60 21.38 21.49 19,070,950 -0.33(-1.51%)
Nov 05, 2010 21.70 21.91 21.59 21.82 18,275,802 -0.06(-0.27%)
Nov 04, 2010 21.51 21.90 21.41 21.88 32,686,266 +0.77(+3.63%)
Nov 03, 2010 21.23 21.29 20.88 21.11 32,499,678 +0.47(+2.29%)
Nov 02, 2010 20.57 20.77 20.51 20.64 20,543,836 +0.32(+1.59%)
Nov 01, 2010 20.42 20.52 20.23 20.31 11,718,491 -0.01(-0.07%)
Oct 29, 2010 20.21 20.43 20.15 20.33 10,723,646 +0.10(+0.49%)
Oct 28, 2010 20.25 20.60 20.04 20.23 34,463,592 +0.25(+1.25%)
Oct 27, 2010 20.02 20.06 19.72 19.98 24,303,720 -0.05(-0.27%)
Oct 25, 2010 20.23 20.28 20.04 20.04 10,654,663 -0.14(-0.72%)
Oct 22, 2010 20.21 20.42 20.04 20.18 13,694,442 -0.07(-0.37%)
Oct 21, 2010 20.37 20.53 20.15 20.25 15,144,769 -0.22(-1.09%)
Oct 20, 2010 20.39 20.67 20.38 20.48 14,026,956 +0.08(+0.39%)
Oct 19, 2010 20.13 20.61 20.12 20.40 20,255,220 -0.27(-1.33%)
Oct 18, 2010 20.26 20.80 20.15 20.67 21,325,698 +0.43(+2.14%)
Oct 15, 2010 20.39 20.48 20.13 20.24 18,124,782 -0.20(-0.98%)
Oct 14, 2010 20.50 20.61 20.41 20.44 13,550,458 -0.19(-0.94%)
Oct 13, 2010 20.63 20.80 20.55 20.63 13,958,809 +0.07(+0.36%)
Oct 12, 2010 20.30 20.69 20.20 20.56 16,748,751 +0.01(+0.05%)
Oct 11, 2010 20.59 20.69 20.51 20.55 10,862,368 -0.34(-1.62%)
Oct 08, 2010 20.89 20.92 20.63 20.89 12,058,340 +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 13,379,037 +0.14(+0.68%)
Oct 05, 2010 20.50 20.69 20.39 20.59 20,422 +0.25(+1.25%)
Oct 04, 2010 20.66 20.71 20.29 20.34 20,388,232 -0.56(-2.69%)
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.