BP Plc ADR (NY: BP )

37.72 +0.26 (+0.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.23 23.28 22.97 23.24 10,321,811 +0.05(+0.21%)
Mar 27, 2013 22.99 23.22 22.90 23.19 8,218,627 -0.03(-0.14%)
Mar 26, 2013 23.06 23.25 23.06 23.23 11,266,465 +0.20(+0.86%)
Mar 25, 2013 23.11 23.14 22.97 23.03 10,439,344 -0.02(-0.10%)
Mar 22, 2013 23.06 23.13 22.88 23.05 18,005,036 +0.61(+2.71%)
Mar 21, 2013 22.32 22.59 22.29 22.44 10,706,536 +0.04(+0.17%)
Mar 20, 2013 22.49 22.53 22.33 22.40 9,000,616 -0.10(-0.44%)
Mar 19, 2013 22.51 22.51 22.33 22.50 9,293,918 +0.19(+0.84%)
Mar 18, 2013 22.37 22.48 22.24 22.32 8,564,856 -0.23(-1.02%)
Mar 15, 2013 22.28 22.55 22.23 22.55 14,469,950 +0.04(+0.20%)
Mar 14, 2013 22.11 22.52 22.10 22.50 10,033,644 +0.44(+2.02%)
Mar 13, 2013 22.06 22.15 22.01 22.06 10,871,098 -0.12(-0.54%)
Mar 12, 2013 22.27 22.34 22.15 22.18 10,079,603 -0.10(-0.47%)
Mar 11, 2013 22.25 22.31 22.16 22.28 11,930,508 +0.12(+0.52%)
Mar 08, 2013 22.26 22.27 22.15 22.17 13,716,110 -0.14(-0.64%)
Mar 07, 2013 22.33 22.39 22.29 22.31 11,158,196 -0.03(-0.15%)
Mar 06, 2013 22.33 22.41 22.28 22.34 15,634,856 +0.13(+0.57%)
Mar 05, 2013 22.30 22.32 22.17 22.22 13,055,895 +0.10(+0.47%)
Mar 04, 2013 22.19 22.20 21.96 22.11 10,987,693 -0.02(-0.10%)
Mar 01, 2013 22.05 22.20 21.95 22.14 10,787,362 -0.04(-0.17%)
Feb 28, 2013 22.28 22.34 22.17 22.17 14,132,254 -0.16(-0.71%)
Feb 27, 2013 22.20 22.43 22.17 22.33 14,508,791 +0.05(+0.25%)
Feb 26, 2013 22.28 22.37 22.12 22.28 13,968,206 +0.10(+0.47%)
Feb 25, 2013 22.60 22.76 22.17 22.17 22,530,380 -0.78(-3.42%)
Feb 22, 2013 22.37 23.16 22.26 22.96 29,383,304 +0.57(+2.55%)
Feb 21, 2013 22.35 22.45 22.04 22.39 15,669,728 -0.01(-0.02%)
Feb 20, 2013 22.70 22.73 22.39 22.39 22,401,172 -0.42(-1.83%)
Feb 19, 2013 22.74 22.84 22.73 22.81 23,805,610 -0.21(-0.93%)
Feb 15, 2013 22.96 23.08 22.96 23.02 24,160,984 -0.17(-0.73%)
Feb 14, 2013 22.97 23.29 22.94 23.19 20,405,292 -0.10(-0.45%)
Feb 13, 2013 23.44 23.51 23.25 23.30 16,284,225 -0.19(-0.82%)
Feb 12, 2013 23.32 23.55 23.29 23.49 18,832,462 +0.18(+0.77%)
Feb 11, 2013 23.29 23.36 23.06 23.31 16,217,010 -0.09(-0.37%)
Feb 08, 2013 23.29 23.58 23.29 23.40 15,653,456 +0.01(+0.02%)
Feb 07, 2013 23.66 23.76 23.31 23.39 11,554,471 -0.45(-1.89%)
Feb 06, 2013 23.62 23.85 23.58 23.84 18,052,828 +0.21(+0.87%)
Feb 04, 2013 23.78 23.92 23.58 23.64 12,879,075 -0.63(-2.59%)
Feb 01, 2013 24.20 24.37 24.11 24.27 8,095,373 +0.14(+0.56%)
Jan 31, 2013 24.32 24.39 24.05 24.13 7,459,949 -0.22(-0.89%)
Jan 30, 2013 24.47 24.63 24.33 24.35 13,366,836 -0.16(-0.64%)
Jan 29, 2013 24.16 24.53 24.12 24.50 11,949,378 +0.47(+1.94%)
Jan 28, 2013 23.97 24.05 23.87 24.04 6,929,685 +0.23(+0.96%)
Jan 25, 2013 23.90 24.02 23.77 23.81 11,619,637 -0.10(-0.41%)
Jan 24, 2013 23.96 24.05 23.87 23.91 10,067,486 -0.09(-0.36%)
Jan 23, 2013 23.84 24.00 23.82 24.00 9,232,550 +0.29(+1.21%)
Jan 22, 2013 23.69 23.78 23.53 23.71 9,966,316 -0.16(-0.68%)
Jan 18, 2013 23.87 23.94 23.81 23.87 7,490,149 -0.07(-0.27%)
Jan 17, 2013 23.97 24.05 23.91 23.94 8,999,601 +0.04(+0.18%)
Jan 16, 2013 23.88 24.03 23.84 23.89 10,976,318 -0.20(-0.81%)
Jan 15, 2013 23.89 24.14 23.85 24.09 8,467,614 +0.05(+0.23%)
Jan 14, 2013 24.03 24.13 24.00 24.03 10,545,938 -0.08(-0.31%)
Jan 11, 2013 24.37 24.39 24.10 24.11 12,619,237 -0.29(-1.18%)
Jan 10, 2013 24.10 24.42 24.07 24.40 17,577,488 +0.40(+1.67%)
Jan 09, 2013 23.70 24.00 23.70 24.00 17,106,424 +0.47(+2.00%)
Jan 08, 2013 23.47 23.53 23.44 23.52 6,383,223 +0.00(+0.00%)
Jan 07, 2013 23.51 23.59 23.41 23.52 8,976,382 -0.14(-0.60%)
Jan 04, 2013 23.54 23.76 23.53 23.66 13,367,967 +0.21(+0.90%)
Jan 03, 2013 22.99 23.49 22.94 23.45 22,096,926 +0.46(+2.00%)
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.