BP Plc ADR (NY: BP )

32.88 +0.45 (+1.40%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 21.04 21.29 20.92 21.24 12,450,512 +0.21(+1.02%)
Dec 28, 2012 21.01 21.15 20.99 21.03 8,227,647 -0.20(-0.96%)
Dec 27, 2012 21.33 21.35 21.06 21.23 9,100,451 -0.03(-0.14%)
Dec 26, 2012 21.31 21.42 21.24 21.26 5,527,421 -0.02(-0.10%)
Dec 24, 2012 21.36 21.42 21.25 21.28 4,737,144 -0.20(-0.95%)
Dec 21, 2012 21.28 21.49 21.26 21.49 11,708,160 -0.06(-0.26%)
Dec 20, 2012 21.42 21.57 21.40 21.54 9,478,469 +0.06(+0.28%)
Dec 19, 2012 21.37 21.58 21.37 21.48 12,884,127 +0.05(+0.21%)
Dec 18, 2012 21.31 21.47 21.30 21.44 11,865,729 +0.16(+0.74%)
Dec 17, 2012 21.04 21.29 21.02 21.28 10,453,096 +0.16(+0.77%)
Dec 14, 2012 21.00 21.16 21.00 21.11 8,935,068 -0.04(-0.19%)
Dec 13, 2012 21.26 21.30 21.01 21.16 10,596,852 -0.08(-0.36%)
Dec 12, 2012 21.19 21.37 21.14 21.23 8,293,649 +0.23(+1.09%)
Dec 11, 2012 20.99 21.13 20.97 21.00 5,216,363 +0.09(+0.44%)
Dec 10, 2012 21.00 21.05 20.90 20.91 6,946,467 -0.04(-0.19%)
Dec 07, 2012 21.00 21.01 20.87 20.95 8,381,774 -0.12(-0.58%)
Dec 06, 2012 21.12 21.16 20.98 21.07 6,914,405 +0.00(+0.00%)
Dec 05, 2012 20.84 21.12 20.84 21.07 10,609,305 +0.16(+0.76%)
Dec 04, 2012 20.94 20.96 20.82 20.92 11,845,005 -0.39(-1.82%)
Nov 30, 2012 21.09 21.32 21.07 21.30 8,424,881 +0.23(+1.11%)
Nov 29, 2012 21.13 21.21 21.03 21.07 9,200,418 -0.09(-0.43%)
Nov 28, 2012 20.78 21.17 20.71 21.16 17,177,700 +0.07(+0.31%)
Nov 27, 2012 21.19 21.29 21.07 21.09 6,445,504 -0.12(-0.59%)
Nov 26, 2012 21.28 21.28 21.11 21.22 8,494,266 -0.22(-1.01%)
Nov 23, 2012 21.34 21.45 21.30 21.44 4,436,636 +0.21(+1.01%)
Nov 21, 2012 21.10 21.24 21.03 21.22 8,465,821 +0.19(+0.92%)
Nov 20, 2012 21.09 21.17 20.88 21.03 9,210,653 -0.01(-0.02%)
Nov 19, 2012 20.87 21.04 20.79 21.03 11,398,030 +0.61(+3.00%)
Nov 16, 2012 20.48 20.51 20.19 20.42 12,967,220 -0.14(-0.67%)
Nov 15, 2012 20.49 20.95 20.45 20.56 15,412,167 +0.07(+0.35%)
Nov 14, 2012 20.85 20.85 20.46 20.49 7,984,874 -0.19(-0.94%)
Nov 13, 2012 20.63 20.89 20.61 20.68 9,142,612 -0.21(-1.00%)
Nov 12, 2012 20.97 20.97 20.76 20.89 6,835,678 +0.06(+0.27%)
Nov 09, 2012 20.79 21.03 20.77 20.83 8,300,030 +0.02(+0.07%)
Nov 08, 2012 21.21 21.34 20.81 20.82 15,239,390 -0.53(-2.49%)
Nov 07, 2012 21.45 21.49 21.15 21.35 24,242,732 -0.36(-1.67%)
Nov 06, 2012 21.36 21.74 21.34 21.71 11,591,578 +0.43(+2.04%)
Nov 05, 2012 21.23 21.35 21.16 21.28 12,639,503 -0.15(-0.71%)
Nov 02, 2012 21.62 21.65 21.40 21.43 9,938,340 -0.24(-1.12%)
Nov 01, 2012 21.77 21.78 21.63 21.67 12,096,062 +0.07(+0.30%)
Oct 31, 2012 21.83 21.89 21.56 21.61 18,111,492 +0.58(+2.78%)
Oct 26, 2012 21.08 21.02 21.02 21.02 8,743,492 -0.02(-0.10%)
Oct 25, 2012 21.11 21.15 20.93 21.04 8,962,428 +0.00(+0.00%)
Oct 24, 2012 20.98 21.15 20.93 21.04 12,283,863 +0.19(+0.89%)
Oct 23, 2012 21.11 21.11 20.79 20.86 17,185,094 -0.86(-3.94%)
Oct 19, 2012 22.00 22.00 21.62 21.71 11,115,993 -0.22(-0.99%)
Oct 18, 2012 21.96 22.11 21.67 21.93 30,936,566 -0.00(-0.02%)
Oct 17, 2012 21.94 21.99 21.76 21.93 21,053,474 +0.62(+2.93%)
Oct 16, 2012 21.14 21.32 21.12 21.31 9,452,818 +0.37(+1.78%)
Oct 15, 2012 20.97 21.01 20.79 20.94 8,683,424 -0.14(-0.67%)
Oct 12, 2012 21.15 21.21 20.94 21.08 7,409,510 -0.14(-0.67%)
Oct 11, 2012 21.26 21.39 21.19 21.22 6,512,350 +0.17(+0.79%)
Oct 10, 2012 21.10 21.26 21.01 21.05 6,977,789 -0.12(-0.55%)
Oct 09, 2012 21.29 21.53 21.08 21.17 7,597,305 -0.12(-0.57%)
Oct 08, 2012 21.14 21.30 21.11 21.29 4,791,009 +0.06(+0.26%)
Oct 05, 2012 21.41 21.50 21.21 21.23 6,369,341 -0.21(-0.99%)
Oct 04, 2012 21.14 21.45 21.12 21.44 12,572,346 +0.16(+0.76%)
Oct 03, 2012 21.41 21.47 21.22 21.28 8,031,838 -0.23(-1.08%)
Oct 02, 2012 21.42 21.52 21.32 21.52 11,310,095 +0.25(+1.16%)
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.