BP Plc ADR (NY: BP )

32.74 -0.02 (-0.06%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 25.36 25.44 25.21 25.21 4,333,868 +0.06(+0.23%)
Nov 27, 2013 25.31 25.36 25.11 25.15 7,662,352 -0.13(-0.51%)
Nov 26, 2013 25.37 25.43 25.28 25.28 7,946,800 -0.18(-0.70%)
Nov 25, 2013 25.58 25.58 25.38 25.46 10,911,600 -0.30(-1.17%)
Nov 22, 2013 25.56 25.76 25.54 25.76 14,984,250 +0.36(+1.44%)
Nov 21, 2013 25.33 25.45 25.29 25.39 7,140,039 +0.19(+0.77%)
Nov 20, 2013 25.39 25.42 25.13 25.20 9,335,584 +0.02(+0.09%)
Nov 19, 2013 25.20 25.24 25.09 25.18 6,875,668 +0.02(+0.06%)
Nov 18, 2013 25.34 25.37 25.14 25.16 9,437,362 -0.14(-0.55%)
Nov 15, 2013 25.22 25.33 25.15 25.30 12,550,316 +0.32(+1.29%)
Nov 14, 2013 24.84 25.05 24.82 24.98 7,266,232 +0.07(+0.28%)
Nov 13, 2013 24.74 24.94 24.69 24.91 8,473,523 +0.29(+1.18%)
Nov 12, 2013 24.71 24.81 24.57 24.62 7,246,269 -0.09(-0.37%)
Nov 11, 2013 24.72 24.79 24.67 24.71 4,660,285 -0.01(-0.02%)
Nov 08, 2013 24.55 24.74 24.52 24.72 9,040,682 -0.01(-0.02%)
Nov 07, 2013 25.05 25.05 24.66 24.72 11,418,398 -0.39(-1.54%)
Nov 06, 2013 25.20 25.21 24.99 25.11 16,813,278 +0.21(+0.86%)
Nov 05, 2013 24.84 24.93 24.68 24.90 11,965,923 +0.03(+0.13%)
Nov 04, 2013 24.75 24.90 24.73 24.86 12,834,740 +0.20(+0.82%)
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.