BP Plc ADR (NY: BP )

32.97 +0.54 (+1.65%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 26.27 26.28 26.03 26.10 7,860,087 -0.15(-0.56%)
Mar 28, 2014 25.99 26.31 25.96 26.25 13,752,114 +0.43(+1.68%)
Mar 27, 2014 25.60 25.85 25.55 25.82 6,913,408 +0.33(+1.28%)
Mar 26, 2014 25.83 25.86 25.49 25.49 9,280,255 -0.02(-0.09%)
Mar 25, 2014 25.25 25.58 25.25 25.51 9,072,457 +0.17(+0.66%)
Mar 24, 2014 25.39 25.43 25.15 25.34 14,191,970 +0.10(+0.41%)
Mar 21, 2014 25.22 25.47 25.16 25.24 34,041,004 -0.01(-0.02%)
Mar 20, 2014 25.19 25.33 25.12 25.25 28,477,902 -0.43(-1.69%)
Mar 19, 2014 25.80 25.93 25.59 25.68 7,535,014 -0.13(-0.50%)
Mar 18, 2014 25.76 25.90 25.71 25.81 10,217,926 -0.05(-0.21%)
Mar 17, 2014 25.76 25.98 25.69 25.86 9,047,734 -0.02(-0.06%)
Mar 14, 2014 25.79 25.95 25.79 25.88 7,187,708 +0.05(+0.21%)
Mar 13, 2014 26.25 26.26 25.79 25.83 6,654,980 -0.34(-1.29%)
Mar 12, 2014 26.10 26.22 26.07 26.16 4,005,389 -0.01(-0.02%)
Mar 11, 2014 26.27 26.40 26.11 26.17 4,828,855 -0.12(-0.45%)
Mar 10, 2014 26.17 26.29 26.12 26.29 4,356,045 +0.01(+0.02%)
Mar 07, 2014 26.34 26.37 26.13 26.28 10,881,064 -0.20(-0.74%)
Mar 06, 2014 26.39 26.57 26.39 26.48 8,319,919 -0.02(-0.06%)
Mar 05, 2014 26.54 26.68 26.40 26.49 10,340,187 -0.28(-1.05%)
Mar 04, 2014 26.74 26.83 26.61 26.78 11,906,530 +0.18(+0.69%)
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.