BP Plc ADR (NY: BP )

37.72 +0.26 (+0.68%)
Streaming Delayed Price Updated: 2:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.16 21.41 21.07 21.11 25,239,554 -1.02(-4.59%)
Jul 30, 2012 22.13 22.25 22.07 22.13 9,924,783 +0.14(+0.65%)
Jul 27, 2012 21.90 22.05 21.71 21.99 14,036,697 +0.34(+1.56%)
Jul 26, 2012 21.54 21.70 21.45 21.65 12,284,723 +0.55(+2.58%)
Jul 25, 2012 21.08 21.71 21.01 21.10 9,881,097 +0.04(+0.18%)
Jul 24, 2012 21.34 21.36 20.86 21.07 9,476,093 -0.31(-1.46%)
Jul 23, 2012 21.18 21.41 21.06 21.38 9,754,197 -0.61(-2.77%)
Jul 20, 2012 21.86 21.99 21.80 21.99 9,488,701 -0.16(-0.74%)
Jul 19, 2012 22.11 22.22 22.02 22.15 8,969,854 +0.06(+0.29%)
Jul 18, 2012 21.95 22.14 21.88 22.09 9,213,533 +0.03(+0.12%)
Jul 17, 2012 22.06 22.07 21.85 22.06 14,823,602 +0.18(+0.82%)
Jul 16, 2012 21.90 21.96 21.72 21.88 12,613,335 +0.21(+0.98%)
Jul 13, 2012 21.45 21.72 21.43 21.67 12,134,032 +0.34(+1.61%)
Jul 12, 2012 21.30 21.38 21.19 21.33 12,949,918 +0.01(+0.02%)
Jul 11, 2012 21.19 21.42 21.12 21.32 8,207,524 +0.34(+1.61%)
Jul 10, 2012 21.23 21.23 20.87 20.98 7,617,955 -0.01(-0.05%)
Jul 09, 2012 20.89 20.99 20.71 20.99 5,796,704 +0.02(+0.10%)
Jul 06, 2012 21.11 21.19 20.92 20.97 10,750,713 -0.38(-1.78%)
Jul 05, 2012 21.47 21.51 21.30 21.35 7,784,825 -0.24(-1.13%)
Jul 03, 2012 21.42 21.64 21.42 21.60 7,827,729 +0.06(+0.29%)
Jul 02, 2012 21.47 21.55 21.30 21.53 9,565,784 +0.08(+0.37%)
Jun 29, 2012 21.17 21.48 20.97 21.45 19,929,030 +1.06(+5.22%)
Jun 28, 2012 20.08 20.40 20.01 20.39 7,821,266 +0.15(+0.76%)
Jun 27, 2012 19.99 20.29 19.99 20.24 10,211,022 +0.23(+1.14%)
Jun 26, 2012 20.09 20.11 19.88 20.01 11,523,052 +0.08(+0.40%)
Jun 25, 2012 19.99 19.99 19.82 19.93 8,569,431 -0.38(-1.85%)
Jun 22, 2012 20.19 20.34 20.11 20.30 8,848,040 +0.24(+1.19%)
Jun 21, 2012 20.80 20.91 20.04 20.07 20,105,626 -1.10(-5.18%)
Jun 20, 2012 21.30 21.37 20.99 21.16 9,331,804 -0.13(-0.62%)
Jun 19, 2012 21.27 21.42 21.18 21.29 11,847,813 +0.38(+1.82%)
Jun 18, 2012 20.95 21.03 20.79 20.91 8,603,646 -0.37(-1.72%)
Jun 15, 2012 21.01 21.28 20.95 21.28 13,422,785 +0.43(+2.08%)
Jun 14, 2012 20.42 20.88 20.42 20.84 19,376,892 +0.30(+1.44%)
Jun 13, 2012 20.60 20.75 20.42 20.55 10,571,835 -0.10(-0.49%)
Jun 12, 2012 20.45 20.68 20.31 20.65 11,043,468 +0.39(+1.91%)
Jun 11, 2012 20.68 20.68 20.24 20.26 13,254,232 +0.10(+0.50%)
Jun 08, 2012 20.02 20.24 19.96 20.16 8,795,370 -0.20(-0.99%)
Jun 07, 2012 20.79 20.79 20.30 20.36 12,076,632 +0.15(+0.76%)
Jun 06, 2012 19.87 20.21 19.80 20.21 13,471,968 +0.73(+3.75%)
Jun 05, 2012 19.39 19.52 19.30 19.48 8,635,223 +0.12(+0.63%)
Jun 04, 2012 19.62 19.64 19.18 19.36 11,031,128 -0.10(-0.49%)
Jun 01, 2012 19.65 19.71 19.38 19.45 21,549,374 +0.16(+0.82%)
May 31, 2012 19.59 19.65 19.18 19.29 20,492,942 -0.30(-1.51%)
May 30, 2012 19.83 19.86 19.59 19.59 12,240,335 -0.58(-2.86%)
May 29, 2012 20.21 20.32 20.08 20.17 12,012,473 -0.13(-0.65%)
May 25, 2012 20.21 20.38 20.19 20.30 9,641,971 +0.07(+0.34%)
May 24, 2012 20.30 20.46 20.05 20.23 11,173,967 +0.16(+0.82%)
May 23, 2012 19.83 20.08 19.70 20.07 12,960,279 +0.04(+0.18%)
May 22, 2012 20.10 20.31 19.94 20.03 15,455,227 +0.07(+0.37%)
May 21, 2012 19.89 20.00 19.77 19.96 11,963,201 +0.32(+1.64%)
May 18, 2012 19.99 20.06 19.58 19.63 18,176,712 -0.21(-1.07%)
May 17, 2012 20.00 20.17 19.84 19.84 20,751,542 -0.36(-1.78%)
May 16, 2012 20.39 20.52 20.20 20.20 11,367,743 +0.00(+0.00%)
May 15, 2012 20.47 20.55 20.19 20.20 12,930,512 -0.36(-1.75%)
May 14, 2012 20.68 20.79 20.56 20.56 7,273,599 -0.42(-1.99%)
May 11, 2012 20.96 21.32 20.93 20.98 8,779,366 -0.07(-0.33%)
May 10, 2012 21.07 21.23 20.99 21.05 10,930,539 +0.28(+1.32%)
May 09, 2012 20.71 20.93 20.55 20.78 21,498,240 -0.36(-1.70%)
May 08, 2012 21.44 21.47 20.93 21.14 18,101,014 -0.48(-2.20%)
May 07, 2012 21.43 21.69 21.33 21.61 7,869,049 +0.19(+0.90%)
May 04, 2012 21.84 21.87 21.41 21.42 12,026,013 -0.55(-2.52%)
May 03, 2012 22.19 22.24 21.88 21.97 11,334,212 -0.18(-0.80%)
May 02, 2012 22.00 22.18 21.97 22.15 14,121,839 -0.18(-0.80%)
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.