BP Plc ADR (NY: BP )

32.96 +0.53 (+1.63%)
Streaming Delayed Price Updated: 12:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 26.17 27.12 26.04 27.08 14,265,418 +0.62(+2.34%)
Jan 30, 2008 26.56 27.02 26.36 26.46 10,265,249 -0.49(-1.82%)
Jan 29, 2008 26.83 27.04 26.50 26.95 9,917,616 +0.02(+0.06%)
Jan 28, 2008 26.57 27.03 26.22 26.94 8,619,565 +0.14(+0.54%)
Jan 25, 2008 27.48 27.54 26.61 26.79 10,945,902 -0.12(-0.44%)
Jan 24, 2008 26.61 26.93 26.14 26.91 12,052,696 +0.92(+3.54%)
Jan 23, 2008 24.92 26.34 24.50 25.99 28,049,992 -0.47(-1.76%)
Jan 22, 2008 24.94 26.65 24.73 26.46 27,555,740 -1.08(-3.91%)
Jan 21, 2008 27.82 27.96 27.19 27.53 0 +0.00(+0.00%)
Jan 18, 2008 27.82 27.96 27.19 27.53 11,333,802 +0.24(+0.88%)
Jan 17, 2008 27.91 28.30 27.29 27.29 17,086,240 -0.62(-2.23%)
Jan 16, 2008 28.57 28.68 27.78 27.91 14,162,097 -0.61(-2.14%)
Jan 15, 2008 29.09 29.13 28.52 28.52 9,519,232 -1.22(-4.09%)
Jan 14, 2008 29.88 29.95 29.54 29.74 4,986,445 +0.03(+0.11%)
Jan 11, 2008 29.96 29.99 29.67 29.70 7,495,809 -0.56(-1.85%)
Jan 10, 2008 30.14 30.36 29.95 30.26 11,239,824 -0.14(-0.45%)
Jan 09, 2008 30.04 30.49 30.00 30.40 16,914,870 -0.85(-2.71%)
Jan 08, 2008 32.07 32.13 31.21 31.25 7,171,593 -0.51(-1.60%)
Jan 07, 2008 31.85 31.88 31.48 31.75 13,419,826 +0.56(+1.79%)
Jan 04, 2008 32.01 32.02 31.16 31.20 10,104,917 -0.46(-1.46%)
Jan 03, 2008 31.82 31.86 31.61 31.66 8,501,519 +0.59(+1.91%)
Jan 02, 2008 31.24 31.32 30.89 31.06 5,353,110 +0.08(+0.26%)
Jan 01, 2008 31.65 31.65 30.83 30.98 0 +0.00(+0.00%)
Dec 31, 2007 31.65 31.65 30.83 30.98 3,573,737 -0.33(-1.05%)
Dec 28, 2007 31.20 31.44 31.11 31.31 4,684,506 -0.03(-0.11%)
Dec 27, 2007 31.22 31.53 31.12 31.35 3,801,128 +0.16(+0.50%)
Dec 26, 2007 31.02 31.30 30.99 31.19 3,153,410 +0.09(+0.30%)
Dec 24, 2007 30.95 31.11 30.78 31.10 1,823,109 +0.03(+0.08%)
Dec 21, 2007 31.19 31.30 30.98 31.07 10,459,052 +0.31(+1.02%)
Dec 20, 2007 30.72 30.81 30.59 30.76 5,336,105 +0.05(+0.15%)
Dec 19, 2007 30.83 31.06 30.53 30.71 7,789,478 -0.37(-1.20%)
Dec 18, 2007 31.29 31.43 30.73 31.09 4,580,047 +0.06(+0.19%)
Dec 17, 2007 31.26 31.28 30.94 31.03 6,392,782 -0.39(-1.23%)
Dec 14, 2007 31.64 31.79 31.34 31.41 6,866,327 -0.40(-1.25%)
Dec 13, 2007 31.76 31.95 31.47 31.81 6,415,656 -0.41(-1.29%)
Dec 12, 2007 32.31 32.39 31.95 32.22 11,236,482 +0.68(+2.15%)
Dec 11, 2007 32.25 32.26 31.45 31.55 16,313,638 -0.38(-1.18%)
Dec 10, 2007 31.88 32.18 31.84 31.92 4,715,887 -0.01(-0.03%)
Dec 07, 2007 31.81 31.98 31.68 31.93 7,067,132 +0.30(+0.94%)
Dec 06, 2007 31.23 31.75 31.22 31.64 5,254,113 +0.44(+1.40%)
Dec 05, 2007 30.81 31.38 30.81 31.20 6,578,283 +0.56(+1.84%)
Dec 04, 2007 30.92 30.97 30.60 30.64 5,371,689 -0.42(-1.35%)
Dec 03, 2007 30.86 31.10 30.84 31.06 6,288,544 +0.25(+0.82%)
Nov 30, 2007 31.05 31.05 30.68 30.80 8,520,815 +0.18(+0.58%)
Nov 29, 2007 30.51 30.90 30.43 30.62 7,056,027 -0.07(-0.23%)
Nov 28, 2007 30.25 30.72 30.19 30.70 7,245,175 +0.72(+2.42%)
Nov 27, 2007 29.83 29.99 29.56 29.97 7,082,078 +0.12(+0.40%)
Nov 26, 2007 30.40 30.67 29.82 29.85 7,253,396 -0.34(-1.14%)
Nov 23, 2007 29.97 30.31 29.85 30.20 2,952,003 +0.08(+0.28%)
Nov 21, 2007 30.53 30.62 30.06 30.11 7,315,567 -0.30(-0.97%)
Nov 20, 2007 29.87 30.57 29.85 30.41 10,124,520 +0.64(+2.13%)
Nov 19, 2007 30.39 30.44 29.62 29.77 11,363,922 -0.91(-2.95%)
Nov 16, 2007 30.81 30.85 30.40 30.68 8,768,880 +0.47(+1.56%)
Nov 15, 2007 30.59 30.77 30.03 30.21 10,265,318 -0.95(-3.04%)
Nov 14, 2007 31.53 31.59 31.03 31.16 6,021,752 -0.03(-0.09%)
Nov 13, 2007 30.57 31.20 30.52 31.19 9,905,836 +0.65(+2.14%)
Nov 12, 2007 30.74 30.90 30.53 30.53 10,941,354 -1.28(-4.02%)
Nov 09, 2007 32.03 32.12 31.59 31.81 7,989,359 -0.75(-2.30%)
Nov 08, 2007 32.75 32.89 32.21 32.56 11,245,144 -0.32(-0.97%)
Nov 07, 2007 33.56 33.77 32.86 32.88 12,430,291 -0.87(-2.57%)
Nov 06, 2007 33.77 33.78 33.42 33.75 10,358,168 +0.39(+1.16%)
Nov 05, 2007 33.25 33.54 33.05 33.36 14,118,436 +0.17(+0.51%)
Nov 02, 2007 33.08 33.37 32.93 33.19 16,262,274 +0.84(+2.60%)
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.