BP Plc ADR (NY: BP )

37.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 33.01 33.08 32.50 33.01 9,097,717 +0.76(+2.37%)
Aug 30, 2005 31.90 32.32 31.87 32.24 6,737,000 +0.22(+0.68%)
Aug 29, 2005 32.22 32.33 31.79 32.03 3,933,145 +0.11(+0.35%)
Aug 26, 2005 32.34 32.40 31.92 31.92 4,976,874 -0.51(-1.56%)
Aug 25, 2005 32.55 32.57 32.26 32.42 4,594,850 -0.11(-0.34%)
Aug 24, 2005 32.39 32.62 32.34 32.53 6,865,447 +0.14(+0.42%)
Aug 23, 2005 32.56 32.60 32.34 32.40 6,195,869 -0.28(-0.86%)
Aug 22, 2005 32.85 33.00 32.48 32.68 7,083,805 -0.17(-0.53%)
Aug 19, 2005 32.88 32.92 32.79 32.85 5,260,491 +0.42(+1.28%)
Aug 18, 2005 32.57 32.66 32.21 32.44 6,788,793 -0.37(-1.12%)
Aug 17, 2005 33.25 33.57 32.72 32.80 9,428,569 -0.39(-1.16%)
Aug 16, 2005 33.40 33.58 33.19 33.19 7,682,116 -0.56(-1.66%)
Aug 15, 2005 33.74 33.90 33.63 33.75 4,975,838 -0.30(-0.89%)
Aug 12, 2005 34.20 34.23 33.98 34.05 5,616,204 -0.01(-0.04%)
Aug 11, 2005 34.30 34.39 33.91 34.07 9,158,004 +0.00(+0.00%)
Aug 10, 2005 34.09 34.13 33.82 34.07 8,502,928 +0.19(+0.57%)
Aug 09, 2005 34.10 34.16 33.76 33.88 10,714,481 +0.47(+1.42%)
Aug 08, 2005 33.33 33.64 33.33 33.40 7,693,096 +0.63(+1.91%)
Aug 05, 2005 32.95 32.96 32.63 32.77 5,223,822 -0.06(-0.19%)
Aug 04, 2005 32.86 33.15 32.77 32.84 6,921,176 -0.09(-0.28%)
Aug 03, 2005 33.07 33.20 32.87 32.93 10,518,704 +0.34(+1.05%)
Aug 02, 2005 32.33 32.59 32.33 32.59 5,249,097 +0.42(+1.32%)
Aug 01, 2005 32.23 32.34 32.04 32.16 5,859,630 +0.36(+1.14%)
Jul 29, 2005 32.31 32.34 31.80 31.80 7,737,637 -0.32(-1.01%)
Jul 28, 2005 32.32 32.32 31.92 32.12 8,544,362 +0.15(+0.48%)
Jul 27, 2005 31.73 32.07 31.69 31.97 6,247,455 +0.35(+1.11%)
Jul 26, 2005 31.82 31.91 31.62 31.62 6,035,104 -0.67(-2.06%)
Jul 25, 2005 32.27 32.50 32.12 32.28 8,420,888 +0.45(+1.41%)
Jul 22, 2005 31.42 31.83 31.40 31.83 5,109,256 +0.54(+1.71%)
Jul 21, 2005 31.24 31.38 31.14 31.30 5,170,786 -0.33(-1.05%)
Jul 20, 2005 31.21 31.69 31.10 31.63 7,590,546 -0.21(-0.65%)
Jul 19, 2005 31.71 31.84 31.48 31.84 6,929,048 +0.23(+0.72%)
Jul 18, 2005 31.57 31.70 31.50 31.61 5,611,232 +0.22(+0.71%)
Jul 15, 2005 31.41 31.50 31.33 31.39 5,884,905 -0.01(-0.05%)
Jul 14, 2005 31.89 31.98 31.28 31.40 9,363,932 -0.31(-0.97%)
Jul 13, 2005 31.76 31.87 31.56 31.71 5,625,113 +0.00(+0.00%)
Jul 12, 2005 32.02 32.06 31.68 31.71 12,329,588 -0.35(-1.10%)
Jul 11, 2005 31.98 32.31 31.92 32.07 8,132,920 +0.06(+0.18%)
Jul 08, 2005 31.85 32.26 31.84 32.01 9,398,944 +0.53(+1.69%)
Jul 07, 2005 31.09 31.54 30.97 31.48 8,020,841 -0.15(-0.47%)
Jul 06, 2005 32.13 32.20 31.57 31.63 10,060,441 -0.23(-0.73%)
Jul 05, 2005 31.26 31.86 31.25 31.86 9,111,390 +1.34(+4.38%)
Jul 01, 2005 30.41 30.60 30.33 30.52 4,096,189 +0.41(+1.36%)
Jun 30, 2005 30.40 30.47 30.05 30.11 8,569,637 -0.56(-1.84%)
Jun 29, 2005 30.82 30.88 30.59 30.68 5,427,471 -0.41(-1.32%)
Jun 28, 2005 31.18 31.31 30.97 31.09 8,012,346 +0.17(+0.55%)
Jun 27, 2005 30.82 30.99 30.81 30.92 4,469,719 +0.27(+0.87%)
Jun 24, 2005 30.87 30.91 30.62 30.65 3,985,352 -0.07(-0.22%)
Jun 23, 2005 30.70 31.09 30.66 30.72 5,657,846 +0.06(+0.20%)
Jun 22, 2005 30.79 30.94 30.61 30.66 6,179,088 -0.13(-0.42%)
Jun 21, 2005 30.99 31.10 30.73 30.79 5,900,443 -0.44(-1.42%)
Jun 20, 2005 31.31 31.35 31.12 31.23 4,917,830 +0.01(+0.05%)
Jun 17, 2005 30.97 31.22 30.95 31.22 5,583,264 +0.68(+2.21%)
Jun 16, 2005 30.44 30.60 30.28 30.54 4,407,775 +0.25(+0.81%)
Jun 15, 2005 30.20 30.40 30.09 30.29 4,825,017 +0.01(+0.05%)
Jun 14, 2005 30.17 30.36 30.15 30.28 3,210,325 +0.16(+0.53%)
Jun 13, 2005 29.91 30.26 29.78 30.12 4,684,141 +0.11(+0.37%)
Jun 10, 2005 30.27 30.27 29.78 30.01 4,582,627 -0.01(-0.03%)
Jun 09, 2005 29.59 30.05 29.51 30.02 5,918,260 +0.55(+1.87%)
Jun 08, 2005 29.81 29.99 29.47 29.47 5,523,184 -0.21(-0.72%)
Jun 07, 2005 29.68 29.85 29.64 29.68 4,092,253 +0.08(+0.28%)
Jun 06, 2005 29.66 29.66 29.40 29.60 4,573,926 -0.00(-0.02%)
Jun 03, 2005 29.45 29.60 29.31 29.60 5,628,220 +0.06(+0.21%)
Jun 02, 2005 29.53 29.67 29.45 29.54 4,225,050 +0.06(+0.21%)
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.