BP Plc ADR (NY: BP )

32.77 +0.34 (+1.03%)
Streaming Delayed Price Updated: 3:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.93 24.15 23.72 24.15 13,486,055 +0.19(+0.81%)
Oct 30, 2014 23.71 24.04 23.58 23.95 11,970,414 +0.12(+0.49%)
Oct 29, 2014 23.89 24.03 23.68 23.84 13,218,273 +0.03(+0.14%)
Oct 28, 2014 23.51 23.82 23.41 23.80 13,368,043 +0.49(+2.12%)
Oct 27, 2014 23.23 23.43 23.43 23.31 12,620,061 -0.12(-0.52%)
Oct 24, 2014 23.37 23.45 23.22 23.43 7,844,733 +0.00(+0.00%)
Oct 23, 2014 23.32 23.57 23.25 23.43 8,907,299 +0.34(+1.47%)
Oct 22, 2014 23.32 23.42 23.09 23.09 9,088,700 -0.39(-1.66%)
Oct 21, 2014 23.29 23.55 23.15 23.48 9,862,075 +0.61(+2.67%)
Oct 20, 2014 22.84 22.87 22.67 22.87 11,441,037 -0.16(-0.68%)
Oct 17, 2014 22.97 23.17 22.91 23.03 19,996,176 +0.40(+1.77%)
Oct 16, 2014 22.03 22.77 21.92 22.63 17,947,834 +0.05(+0.22%)
Oct 15, 2014 22.49 22.61 21.98 22.58 19,191,704 +0.01(+0.05%)
Oct 14, 2014 22.84 22.93 22.49 22.57 15,332,187 -0.34(-1.48%)
Oct 13, 2014 23.29 23.39 22.88 22.90 9,371,923 -0.18(-0.77%)
Oct 10, 2014 23.13 23.32 22.93 23.08 13,347,822 -0.25(-1.07%)
Oct 09, 2014 23.69 23.74 23.31 23.33 12,546,067 -0.64(-2.69%)
Oct 08, 2014 23.79 24.02 23.55 23.98 16,125,485 +0.33(+1.39%)
Oct 07, 2014 23.86 23.92 23.64 23.65 7,986,367 -0.27(-1.14%)
Oct 06, 2014 23.76 24.01 23.74 23.92 8,848,967 +0.19(+0.82%)
Oct 03, 2014 23.87 23.92 23.70 23.73 12,462,439 -0.26(-1.07%)
Oct 02, 2014 24.12 24.14 23.67 23.98 14,278,191 -0.29(-1.19%)
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.