BP Plc ADR (NY: BP )

37.66 +0.20 (+0.53%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 25.70 26.16 25.17 25.56 125,763,640 -0.20(-0.78%)
Apr 29, 2010 27.64 27.69 25.43 25.76 173,485,248 -2.34(-8.34%)
Apr 28, 2010 27.61 28.27 27.76 28.10 19,523,544 +0.50(+1.79%)
Apr 27, 2010 27.82 28.29 27.55 27.61 408 -0.77(-2.73%)
Apr 26, 2010 29.29 29.34 28.38 28.38 26,765,944 -0.97(-3.29%)
Apr 23, 2010 28.84 29.36 28.79 29.35 10,883,563 +0.16(+0.55%)
Apr 22, 2010 28.98 29.18 28.85 29.18 10,850,492 -0.26(-0.90%)
Apr 21, 2010 29.50 29.68 29.33 29.45 1,224 -0.19(-0.65%)
Apr 20, 2010 29.63 29.75 29.55 29.64 1,081 +0.49(+1.68%)
Apr 19, 2010 29.35 29.17 28.82 29.15 11,272,959 -0.20(-0.67%)
Apr 16, 2010 29.61 29.65 29.08 29.35 12,686,460 -0.34(-1.14%)
Apr 15, 2010 29.68 29.89 29.64 29.68 10,790,695 +0.28(+0.95%)
Apr 14, 2010 29.40 29.45 29.24 29.41 12,177,576 +0.35(+1.20%)
Apr 13, 2010 29.18 29.21 28.77 29.06 7,531,282 -0.02(-0.08%)
Apr 12, 2010 29.05 29.22 29.02 29.08 7,950,611 -0.06(-0.20%)
Apr 09, 2010 28.97 29.16 28.93 29.14 13,367,486 +0.24(+0.83%)
Apr 08, 2010 28.55 28.93 28.46 28.90 8,401,404 +0.09(+0.32%)
Apr 07, 2010 28.91 28.99 28.71 28.81 10,123,826 -0.28(-0.98%)
Apr 06, 2010 28.68 29.12 28.63 29.09 11,814,753 +0.39(+1.35%)
Apr 05, 2010 28.56 28.75 28.43 28.70 7,418,927 +0.41(+1.44%)
Apr 01, 2010 28.16 28.30 28.30 28.30 14,241,666 +0.33(+1.17%)
Mar 31, 2010 27.78 28.07 27.74 27.97 12,916,479 +0.12(+0.42%)
Mar 30, 2010 27.91 27.99 27.77 27.85 11,933,707 -0.03(-0.11%)
Mar 29, 2010 27.65 27.92 27.64 27.88 12,290,223 +0.10(+0.35%)
Mar 26, 2010 27.69 27.88 27.61 27.78 11,942,238 +0.08(+0.28%)
Mar 25, 2010 28.06 28.11 27.70 27.70 12,302,963 -0.34(-1.22%)
Mar 24, 2010 27.99 28.10 27.90 28.05 13,466,758 -0.35(-1.24%)
Mar 23, 2010 28.20 28.43 28.13 28.40 11,000,197 +0.29(+1.05%)
Mar 22, 2010 27.75 28.16 27.72 28.11 11,975,889 -0.17(-0.59%)
Mar 19, 2010 28.52 28.54 28.00 28.27 11,005,290 -0.23(-0.79%)
Mar 18, 2010 28.66 28.67 28.29 28.50 9,249,676 +0.00(+0.00%)
Mar 17, 2010 28.41 28.64 28.36 28.50 13,266,290 +0.48(+1.70%)
Mar 16, 2010 27.78 28.05 27.73 28.02 10,099,295 +0.29(+1.06%)
Mar 15, 2010 27.63 27.73 27.60 27.73 9,686,055 -0.14(-0.49%)
Mar 12, 2010 27.78 27.93 27.70 27.87 13,561,473 +0.13(+0.46%)
Mar 11, 2010 27.52 27.76 27.46 27.74 8,494,499 +0.20(+0.73%)
Mar 10, 2010 27.44 27.64 27.40 27.54 12,605,251 +0.07(+0.27%)
Mar 09, 2010 27.24 27.56 27.23 27.46 9,616,217 -0.06(-0.23%)
Mar 08, 2010 27.44 27.63 27.37 27.53 12,075,960 +0.19(+0.70%)
Mar 05, 2010 27.15 27.37 27.10 27.34 10,568,889 +0.34(+1.25%)
Mar 04, 2010 27.12 27.18 26.86 27.00 10,279,611 +0.11(+0.42%)
Mar 03, 2010 26.60 27.02 26.59 26.89 12,732,005 +0.42(+1.59%)
Mar 02, 2010 26.33 26.58 26.26 26.46 12,192,272 +0.01(+0.04%)
Mar 01, 2010 26.15 26.48 26.10 26.46 12,284,902 +0.38(+1.45%)
Feb 26, 2010 25.80 26.14 25.73 26.08 12,944,339 +0.16(+0.60%)
Feb 25, 2010 25.67 25.93 25.48 25.92 17,955,092 -0.34(-1.28%)
Feb 24, 2010 26.22 26.41 26.10 26.26 10,247,333 +0.18(+0.67%)
Feb 23, 2010 26.24 26.35 26.03 26.08 14,301,800 -0.50(-1.90%)
Feb 22, 2010 26.74 26.77 26.51 26.59 11,217,331 -0.02(-0.09%)
Feb 19, 2010 26.31 26.66 26.25 26.61 12,348,894 -0.22(-0.80%)
Feb 18, 2010 26.55 26.91 26.55 26.83 9,498,947 +0.25(+0.92%)
Feb 17, 2010 26.78 26.84 26.47 26.58 15,034,284 -0.43(-1.58%)
Feb 16, 2010 26.48 27.10 26.38 27.01 23,842,706 +0.62(+2.34%)
Feb 12, 2010 26.14 26.39 26.39 26.39 14,007,555 -0.06(-0.24%)
Feb 11, 2010 26.01 26.48 25.87 26.45 14,247,916 +0.56(+2.14%)
Feb 10, 2010 25.93 26.03 25.64 25.90 11,596,921 +0.02(+0.07%)
Feb 09, 2010 25.55 26.12 25.45 25.88 16,607,575 +0.52(+2.06%)
Feb 08, 2010 25.41 25.70 25.16 25.36 16,176,386 -0.31(-1.22%)
Feb 05, 2010 25.64 25.73 25.15 25.67 22,926,382 -0.14(-0.56%)
Feb 04, 2010 26.43 26.44 25.80 25.82 17,327,708 -0.85(-3.20%)
Feb 03, 2010 26.72 26.81 26.48 26.67 17,422,936 -0.10(-0.38%)
Feb 02, 2010 26.26 26.89 26.14 26.77 38,476,652 -0.77(-2.79%)
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.