BP Plc ADR (NY: BP )

32.52 -0.03 (-0.11%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.52 18.63 18.22 18.31 0 +0.01(+0.07%)
Jan 29, 2009 18.38 18.58 18.19 18.30 20,492,934 -0.44(-2.32%)
Jan 28, 2009 19.03 19.10 18.59 18.73 18,547,216 +0.17(+0.91%)
Jan 27, 2009 18.44 18.78 18.18 18.57 14,387,851 +0.16(+0.84%)
Jan 26, 2009 17.93 18.54 17.86 18.41 20,421,156 +0.83(+4.71%)
Jan 23, 2009 16.95 17.72 16.78 17.58 30,065,960 -0.28(-1.59%)
Jan 22, 2009 17.53 18.13 17.46 17.87 21,428,860 -0.28(-1.54%)
Jan 21, 2009 17.25 18.17 17.23 18.15 33,606,572 +0.35(+1.99%)
Jan 20, 2009 18.04 18.28 17.72 17.79 25,180,544 -1.27(-6.65%)
Jan 16, 2009 19.33 19.35 18.57 19.06 0 +0.31(+1.63%)
Jan 15, 2009 18.65 18.83 18.11 18.76 20,300,008 +0.13(+0.72%)
Jan 14, 2009 18.74 18.86 18.16 18.62 33,319,008 -0.88(-4.49%)
Jan 13, 2009 19.13 19.56 19.13 19.50 16,824,888 -0.21(-1.05%)
Jan 12, 2009 19.81 19.92 19.53 19.70 15,517,659 -0.62(-3.03%)
Jan 09, 2009 20.64 20.65 20.21 20.32 11,552,184 -0.72(-3.44%)
Jan 08, 2009 20.83 21.07 20.43 21.05 11,109,634 +0.58(+2.84%)
Jan 07, 2009 20.68 20.79 20.33 20.46 15,571,741 -0.69(-3.24%)
Jan 06, 2009 21.08 21.44 20.92 21.15 22,970,102 +0.01(+0.04%)
Jan 05, 2009 20.80 21.49 20.80 21.14 16,329,520 +0.25(+1.20%)
Jan 02, 2009 20.27 20.96 20.25 20.89 0 +0.74(+3.66%)
Jan 01, 2009 19.73 20.30 19.67 20.15 0 +0.00(+0.00%)
Dec 31, 2008 19.73 20.30 19.67 20.15 10,791,590 +0.40(+2.01%)
Dec 30, 2008 19.45 19.76 19.40 19.76 12,436,407 +0.22(+1.10%)
Dec 29, 2008 19.41 19.64 19.16 19.54 12,822,632 +0.38(+1.96%)
Dec 26, 2008 19.05 19.20 18.98 19.17 4,447,530 +0.12(+0.63%)
Dec 24, 2008 19.14 19.14 18.92 19.05 4,269,559 -0.26(-1.34%)
Dec 23, 2008 19.62 19.68 19.14 19.30 9,224,525 -0.06(-0.29%)
Dec 22, 2008 19.72 19.72 19.08 19.36 12,572,143 -0.10(-0.51%)
Dec 19, 2008 19.39 19.95 19.36 19.46 15,925,596 -0.57(-2.84%)
Dec 18, 2008 20.88 21.15 19.84 20.03 19,445,806 -1.35(-6.33%)
Dec 17, 2008 21.32 21.60 21.05 21.38 19,527,836 +0.11(+0.51%)
Dec 16, 2008 20.67 21.30 20.58 21.27 17,852,240 +0.69(+3.33%)
Dec 15, 2008 20.73 20.86 20.22 20.59 14,610,558 +0.31(+1.51%)
Dec 12, 2008 19.73 20.42 19.63 20.28 16,617,632 -0.04(-0.21%)
Dec 11, 2008 20.40 21.02 20.13 20.33 18,671,266 +0.42(+2.10%)
Dec 10, 2008 19.95 20.14 19.58 19.91 16,906,354 +0.15(+0.76%)
Dec 09, 2008 19.73 20.35 19.55 19.76 12,660,518 -0.06(-0.33%)
Dec 08, 2008 19.11 20.04 19.01 19.82 27,357,714 +1.06(+5.63%)
Dec 05, 2008 18.36 18.90 17.91 18.76 24,911,984 +0.08(+0.44%)
Dec 04, 2008 19.00 19.65 18.54 18.68 20,801,988 -0.86(-4.41%)
Dec 03, 2008 19.07 19.61 18.79 19.55 17,610,110 -0.24(-1.20%)
Dec 02, 2008 19.70 19.95 19.22 19.78 18,450,672 +1.00(+5.30%)
Dec 01, 2008 19.82 19.89 18.76 18.79 18,855,996 -2.21(-10.52%)
Nov 28, 2008 20.82 20.99 20.57 20.99 5,909,949 +0.14(+0.66%)
Nov 26, 2008 19.76 20.88 19.66 20.86 14,133,343 +0.42(+2.05%)
Nov 25, 2008 21.02 21.12 20.17 20.44 25,734,154 +0.54(+2.73%)
Nov 24, 2008 19.27 20.34 19.02 19.89 21,385,458 +1.21(+6.46%)
Nov 21, 2008 18.18 18.76 17.36 18.69 22,618,634 +1.63(+9.56%)
Nov 20, 2008 18.23 18.41 17.01 17.06 27,626,614 -1.65(-8.81%)
Nov 19, 2008 19.71 19.98 18.69 18.70 15,311,056 -0.92(-4.68%)
Nov 18, 2008 19.27 19.86 18.99 19.62 16,004,648 +0.74(+3.93%)
Nov 17, 2008 19.16 19.55 18.80 18.88 13,735,171 -0.05(-0.25%)
Nov 14, 2008 19.03 19.83 18.56 18.93 18,649,082 -0.31(-1.59%)
Nov 13, 2008 17.92 19.26 17.32 19.23 35,003,752 +1.07(+5.89%)
Nov 12, 2008 19.15 19.29 18.00 18.17 24,217,086 -1.77(-8.87%)
Nov 11, 2008 20.11 20.32 19.52 19.93 15,294,539 -0.72(-3.49%)
Nov 10, 2008 21.26 21.34 20.21 20.65 15,265,631 -0.30(-1.45%)
Nov 07, 2008 20.53 21.11 20.32 20.96 21,743,102 +1.06(+5.34%)
Nov 06, 2008 20.43 20.73 19.62 19.90 22,988,118 -0.83(-4.02%)
Nov 05, 2008 21.18 21.78 20.72 20.73 15,486,687 -0.98(-4.51%)
Nov 04, 2008 21.17 21.81 21.06 21.71 16,665,320 +1.18(+5.76%)
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.