BP Plc ADR (NY: BP )

33.13 +0.70 (+2.16%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.14 21.36 21.00 21.21 25,507,390 +1.24(+6.22%)
Nov 29, 2011 19.89 20.10 19.81 19.97 9,406,685 +0.09(+0.44%)
Nov 28, 2011 19.84 20.02 19.77 19.88 10,147,467 +0.69(+3.58%)
Nov 25, 2011 19.24 19.51 19.20 19.20 5,804,222 -0.13(-0.68%)
Nov 23, 2011 19.57 19.64 19.29 19.33 19,953,216 -0.70(-3.50%)
Nov 22, 2011 20.11 20.27 19.94 20.03 14,008,930 -0.28(-1.39%)
Nov 21, 2011 20.34 20.40 20.07 20.31 13,006,307 -0.38(-1.84%)
Nov 18, 2011 20.76 20.91 20.66 20.69 9,707,128 -0.07(-0.35%)
Nov 17, 2011 20.94 21.10 20.61 20.76 14,454,732 -0.43(-2.02%)
Nov 16, 2011 21.17 21.58 21.14 21.19 10,001,361 -0.09(-0.44%)
Nov 15, 2011 21.27 21.44 21.09 21.28 10,357,288 +0.06(+0.30%)
Nov 14, 2011 21.39 21.45 21.17 21.22 7,185,592 -0.21(-1.00%)
Nov 11, 2011 21.29 21.58 21.28 21.44 11,975,945 +0.44(+2.11%)
Nov 10, 2011 21.03 21.15 20.65 20.99 11,632,840 +0.33(+1.58%)
Nov 09, 2011 21.77 21.13 20.57 20.67 22,087,086 -1.11(-5.08%)
Nov 08, 2011 21.76 21.86 21.46 21.77 11,660,250 +0.34(+1.59%)
Nov 07, 2011 21.16 21.46 21.14 21.43 16,351,662 +0.07(+0.34%)
Nov 04, 2011 21.11 21.43 21.01 21.36 11,251,424 -0.08(-0.39%)
Nov 03, 2011 21.36 21.50 21.02 21.44 12,684,670 +0.30(+1.41%)
Nov 02, 2011 20.90 21.26 20.88 21.14 20,666,336 +0.54(+2.62%)
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.