BP Plc ADR (NY: BP )

32.68 +0.13 (+0.40%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 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 13,484,940 +0.19(+0.81%)
Oct 30, 2014 23.71 24.05 23.58 23.96 11,969,424 +0.12(+0.49%)
Oct 29, 2014 23.90 24.03 23.68 23.84 13,217,180 +0.03(+0.14%)
Oct 28, 2014 23.51 23.82 23.41 23.81 13,366,938 +0.49(+2.12%)
Oct 27, 2014 23.23 23.43 23.43 23.31 12,619,018 -0.12(-0.52%)
Oct 24, 2014 23.37 23.46 23.22 23.43 7,844,084 +0.00(+0.00%)
Oct 23, 2014 23.32 23.57 23.25 23.43 8,906,562 +0.34(+1.47%)
Oct 22, 2014 23.32 23.43 23.09 23.10 9,087,948 -0.39(-1.66%)
Oct 21, 2014 23.29 23.55 23.16 23.48 9,861,259 +0.61(+2.67%)
Oct 20, 2014 22.84 22.87 22.67 22.87 11,440,091 -0.16(-0.68%)
Oct 17, 2014 22.97 23.17 22.91 23.03 19,994,524 +0.40(+1.77%)
Oct 16, 2014 22.03 22.77 21.92 22.63 17,946,350 +0.05(+0.22%)
Oct 15, 2014 22.50 22.61 21.98 22.58 19,190,116 +0.01(+0.05%)
Oct 14, 2014 22.84 22.93 22.50 22.57 15,330,919 -0.34(-1.48%)
Oct 13, 2014 23.30 23.40 22.88 22.91 9,371,148 -0.18(-0.77%)
Oct 10, 2014 23.13 23.33 22.93 23.08 13,346,719 -0.25(-1.07%)
Oct 09, 2014 23.70 23.75 23.31 23.33 12,545,029 -0.64(-2.69%)
Oct 08, 2014 23.79 24.02 23.56 23.98 16,124,151 +0.33(+1.39%)
Oct 07, 2014 23.86 23.92 23.64 23.65 7,985,706 -0.27(-1.14%)
Oct 06, 2014 23.76 24.01 23.75 23.92 8,848,235 +0.19(+0.82%)
Oct 03, 2014 23.87 23.92 23.70 23.73 12,461,409 -0.26(-1.07%)
Oct 02, 2014 24.12 24.14 23.67 23.98 14,277,011 -0.29(-1.19%)
Oct 01, 2014 24.36 24.53 24.21 24.27 7,781,654 -0.15(-0.61%)
Sep 30, 2014 24.47 24.57 24.34 24.42 12,300,110 -0.33(-1.32%)
Sep 29, 2014 24.59 24.85 24.53 24.75 8,027,456 +0.10(+0.41%)
Sep 26, 2014 24.42 24.76 24.35 24.65 12,786,420 +0.17(+0.68%)
Sep 25, 2014 24.98 25.00 24.39 24.48 27,629,136 -0.81(-3.19%)
Sep 24, 2014 25.46 25.50 25.20 25.29 11,225,221 -0.12(-0.46%)
Sep 23, 2014 25.50 25.58 25.40 25.41 5,745,629 -0.23(-0.89%)
Sep 22, 2014 25.79 25.79 25.54 25.63 9,524,373 -0.18(-0.71%)
Sep 19, 2014 26.06 26.07 25.79 25.82 8,921,914 +0.02(+0.09%)
Sep 18, 2014 25.88 25.96 25.70 25.80 5,835,646 +0.11(+0.41%)
Sep 17, 2014 25.76 25.84 25.65 25.69 6,056,835 +0.00(+0.00%)
Sep 16, 2014 25.38 25.81 25.37 25.69 7,574,130 +0.19(+0.74%)
Sep 15, 2014 25.33 25.60 25.28 25.50 9,130,929 -0.03(-0.11%)
Sep 12, 2014 25.59 25.60 25.45 25.53 8,629,634 -0.17(-0.65%)
Sep 11, 2014 25.69 25.83 25.55 25.70 17,036,196 -0.16(-0.60%)
Sep 10, 2014 25.56 25.90 25.44 25.85 29,239,114 +0.76(+3.03%)
Sep 09, 2014 25.10 25.22 25.03 25.09 8,805,767 -0.10(-0.40%)
Sep 08, 2014 25.28 25.39 25.08 25.19 16,050,960 -0.33(-1.31%)
Sep 05, 2014 25.26 25.65 25.20 25.52 27,947,954 +0.58(+2.32%)
Sep 04, 2014 26.71 26.74 24.81 24.95 98,433,968 -1.57(-5.91%)
Sep 03, 2014 26.55 26.67 26.50 26.51 9,561,409 +0.28(+1.08%)
Sep 02, 2014 26.44 26.45 26.17 26.23 10,030,945 -0.36(-1.34%)
Aug 29, 2014 26.66 26.59 26.59 26.59 7,691,596 -0.04(-0.17%)
Aug 28, 2014 26.76 26.78 26.57 26.63 9,164,882 -0.24(-0.91%)
Aug 27, 2014 26.87 26.94 26.80 26.87 3,521,374 +0.10(+0.37%)
Aug 26, 2014 26.87 26.89 26.77 26.77 4,745,162 -0.21(-0.76%)
Aug 25, 2014 26.88 27.01 26.79 26.98 4,344,788 +0.23(+0.87%)
Aug 22, 2014 26.81 26.83 26.69 26.75 5,200,640 -0.08(-0.29%)
Aug 21, 2014 26.76 26.87 26.73 26.82 5,166,957 +0.04(+0.17%)
Aug 20, 2014 26.75 26.82 26.68 26.78 5,348,271 -0.06(-0.23%)
Aug 19, 2014 26.56 26.90 26.55 26.84 9,556,025 +0.22(+0.84%)
Aug 18, 2014 26.61 26.62 26.42 26.62 6,972,747 +0.28(+1.08%)
Aug 15, 2014 26.30 26.42 26.15 26.34 8,599,256 -0.01(-0.04%)
Aug 14, 2014 26.37 26.40 26.22 26.35 5,713,514 +0.16(+0.59%)
Aug 13, 2014 26.22 26.28 26.07 26.19 6,744,652 -0.17(-0.65%)
Aug 12, 2014 26.24 26.45 26.19 26.36 7,623,010 +0.00(+0.00%)
Aug 11, 2014 26.32 26.49 26.24 26.36 14,429,684 +0.02(+0.08%)
Aug 08, 2014 26.24 26.31 25.99 26.34 20,879,450 +0.02(+0.08%)
Aug 07, 2014 26.72 26.80 26.21 26.32 7,669,813 -0.27(-1.02%)
Aug 06, 2014 26.70 26.85 26.56 26.59 7,459,085 -0.08(-0.28%)
Aug 05, 2014 27.02 27.02 26.60 26.67 8,963,543 -0.42(-1.54%)
Aug 04, 2014 27.03 27.12 26.85 27.08 6,454,788 +0.18(+0.67%)
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.