BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.41 20.58 20.11 20.51 45,613,884 +0.58(+2.93%)
Sep 29, 2010 19.58 20.08 19.77 19.93 18,759 +0.35(+1.81%)
Sep 28, 2010 19.05 19.83 18.86 19.58 28,342 +0.29(+1.50%)
Sep 27, 2010 19.13 19.36 19.05 19.29 20,218,772 +0.12(+0.65%)
Sep 24, 2010 19.06 19.20 19.04 19.16 13,055,990 +0.16(+0.87%)
Sep 23, 2010 18.92 19.11 18.85 19.00 1,703 +0.02(+0.10%)
Sep 22, 2010 19.10 19.26 18.97 18.98 12,694,434 -0.25(-1.30%)
Sep 21, 2010 19.32 19.43 19.11 19.23 537 -0.04(-0.23%)
Sep 20, 2010 19.11 19.32 18.98 19.27 16,897,188 +0.32(+1.71%)
Sep 17, 2010 18.95 19.06 18.68 18.95 13,894,115 -0.07(-0.39%)
Sep 15, 2010 18.97 19.06 18.82 19.02 13,705,532 -0.17(-0.88%)
Sep 14, 2010 19.18 19.36 19.16 19.19 1,330 +0.08(+0.44%)
Sep 13, 2010 19.11 19.21 19.00 19.11 17,157,894 +0.06(+0.34%)
Sep 10, 2010 18.90 19.08 18.84 19.04 15,465,428 +0.10(+0.53%)
Sep 09, 2010 19.25 19.27 18.81 18.94 3,315 -0.17(-0.91%)
Sep 08, 2010 19.08 19.22 19.04 19.12 15,176 +0.59(+3.17%)
Sep 07, 2010 18.79 18.81 18.50 18.53 4,816 -0.12(-0.64%)
Sep 03, 2010 18.29 18.65 18.29 18.65 19,218,522 +0.43(+2.35%)
Sep 02, 2010 17.95 18.22 17.94 18.22 10,610 +0.20(+1.13%)
Sep 01, 2010 17.88 18.08 17.77 18.02 18,954,086 +0.62(+3.58%)
Aug 31, 2010 17.38 17.50 17.19 17.39 30,535 -0.18(-1.02%)
Aug 30, 2010 17.76 18.00 17.57 17.57 15,515,439 +0.13(+0.74%)
Aug 27, 2010 17.44 17.85 17.29 17.44 20,887,066 -0.20(-1.16%)
Aug 26, 2010 17.83 18.04 17.57 17.65 11,349 +0.08(+0.48%)
Aug 25, 2010 17.12 17.59 17.02 17.56 7,783 +0.16(+0.94%)
Aug 24, 2010 17.41 17.56 17.19 17.40 30,580 -0.60(-3.32%)
Aug 23, 2010 18.15 18.39 17.99 18.00 18,572,672 -0.14(-0.77%)
Aug 20, 2010 18.06 18.15 17.70 18.14 24,958,272 +0.08(+0.44%)
Aug 19, 2010 18.43 18.50 18.03 18.06 13,051 -0.53(-2.84%)
Aug 18, 2010 18.82 18.84 18.46 18.59 65,033 -0.37(-1.97%)
Aug 17, 2010 19.02 19.14 18.79 18.96 7,706 -0.17(-0.91%)
Aug 16, 2010 19.14 19.36 19.01 19.13 21,578,922 -0.26(-1.36%)
Aug 13, 2010 19.40 19.72 18.81 19.40 34,541,664 +0.27(+1.43%)
Aug 12, 2010 18.78 19.16 18.68 19.12 25,182,428 -0.20(-1.06%)
Aug 11, 2010 19.42 19.43 19.23 19.33 55,235 -0.57(-2.85%)
Aug 10, 2010 19.90 20.06 19.62 19.90 11,742 -0.46(-2.28%)
Aug 09, 2010 20.71 20.72 20.35 20.36 36,727,292 -0.23(-1.14%)
Aug 06, 2010 20.59 20.68 20.23 20.59 58,527,964 +0.32(+1.60%)
Aug 05, 2010 20.05 20.30 19.90 20.27 48,970,140 +0.64(+3.27%)
Aug 04, 2010 19.82 20.25 19.53 19.63 63,959 -0.30(-1.52%)
Aug 03, 2010 19.62 19.93 19.49 19.93 24,595 +0.29(+1.47%)
Aug 02, 2010 19.43 19.71 19.41 19.64 33,956,588 +0.47(+2.47%)
Jul 30, 2010 19.17 19.25 18.95 19.17 26,361,404 +0.00(+0.00%)
Jul 29, 2010 19.01 19.38 18.98 19.17 23,762 +0.38(+2.01%)
Jul 28, 2010 18.61 18.98 18.60 18.79 17,107 -0.14(-0.76%)
Jul 27, 2010 19.21 19.21 18.60 18.93 61,256 -0.32(-1.68%)
Jul 26, 2010 18.90 19.43 18.80 19.26 67,242,984 +0.89(+4.86%)
Jul 23, 2010 18.25 18.38 18.02 18.37 33,359,388 +0.31(+1.74%)
Jul 22, 2010 18.17 18.29 17.95 18.05 37,755 +0.05(+0.28%)
Jul 21, 2010 18.24 18.26 17.77 18.00 55,508,392 +0.46(+2.64%)
Jul 20, 2010 17.39 17.93 17.33 17.54 193,577 -0.27(-1.54%)
Jul 19, 2010 17.94 17.98 17.23 17.81 111,256,104 -0.67(-3.64%)
Jul 16, 2010 18.49 19.20 18.47 18.49 101,363,008 -0.88(-4.55%)
Jul 15, 2010 18.28 19.84 18.19 19.37 151,083,952 +1.34(+7.44%)
Jul 14, 2010 18.05 18.36 17.79 18.03 686,919 -0.35(-1.90%)
Jul 13, 2010 18.79 18.81 17.79 18.38 186,687 +0.37(+2.05%)
Jul 12, 2010 17.76 18.44 17.65 18.01 143,802,336 +1.04(+6.14%)
Jul 09, 2010 16.97 17.03 16.00 16.97 97,247,032 +0.15(+0.92%)
Jul 08, 2010 16.84 16.89 16.42 16.81 69,410 +0.27(+1.66%)
Jul 07, 2010 16.31 16.55 16.04 16.54 109,014,872 +0.64(+4.01%)
Jul 06, 2010 15.46 15.90 15.32 15.90 238,489 +1.28(+8.72%)
Jul 02, 2010 14.62 14.90 14.44 14.62 63,185,516 -0.02(-0.14%)
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.