BP Plc ADR (NY: BP )

32.95 +0.52 (+1.62%)
Streaming Delayed Price Updated: 12:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.14 20.56 19.91 20.14 67,932,320 -1.13(-5.29%)
May 27, 2010 21.20 21.37 20.80 21.27 119,027,200 +1.38(+6.93%)
May 26, 2010 19.86 20.29 19.75 19.89 54,113 -0.07(-0.35%)
May 25, 2010 19.04 19.98 19.04 19.96 39,522 +0.33(+1.67%)
May 24, 2010 19.92 20.18 19.63 19.63 68,898,744 -0.94(-4.56%)
May 21, 2010 20.90 20.77 20.31 20.57 61,546,972 -0.62(-2.91%)
May 20, 2010 20.94 21.19 20.85 21.18 14,648 -0.05(-0.22%)
May 19, 2010 21.49 21.63 21.10 21.23 60,059,476 -0.05(-0.24%)
May 18, 2010 21.93 21.94 21.23 21.28 10,246 -0.56(-2.56%)
May 17, 2010 22.13 22.30 21.29 21.84 58,615,864 -0.14(-0.64%)
May 14, 2010 21.98 22.15 21.57 21.98 74,114,144 -0.58(-2.56%)
May 13, 2010 22.59 22.98 22.48 22.55 40,952,308 -0.31(-1.37%)
May 12, 2010 22.86 23.00 22.44 22.87 49,678,676 +0.01(+0.06%)
May 11, 2010 22.93 23.22 22.80 22.86 5,256 -0.00(-0.02%)
May 10, 2010 22.74 22.89 22.58 22.86 66,747,544 -0.15(-0.63%)
May 07, 2010 23.33 23.60 22.51 23.01 51,390,020 -0.60(-2.53%)
May 06, 2010 23.64 24.24 22.51 23.60 79,633,792 -0.09(-0.37%)
May 05, 2010 23.86 24.38 23.60 23.69 90,022,608 -0.32(-1.33%)
May 04, 2010 23.69 24.06 22.71 24.01 44,792 +0.47(+2.01%)
May 03, 2010 23.15 24.05 22.20 23.54 334,342,368 -0.92(-3.76%)
Apr 30, 2010 24.59 25.03 24.08 24.45 131,441,896 -0.19(-0.78%)
Apr 29, 2010 26.44 26.49 24.33 24.65 181,318,144 -2.24(-8.34%)
Apr 28, 2010 26.41 27.05 26.56 26.89 20,405,034 +0.47(+1.79%)
Apr 27, 2010 26.62 27.07 26.36 26.41 426 -0.74(-2.73%)
Apr 26, 2010 28.03 28.08 27.15 27.16 27,974,432 -0.92(-3.29%)
Apr 23, 2010 27.60 28.09 27.55 28.08 11,374,958 +0.15(+0.55%)
Apr 22, 2010 27.73 27.92 27.60 27.92 11,340,394 -0.25(-0.90%)
Apr 21, 2010 28.22 28.40 28.06 28.18 1,279 -0.18(-0.64%)
Apr 20, 2010 28.35 28.46 28.27 28.36 1,130 +0.47(+1.68%)
Apr 19, 2010 28.08 27.91 27.58 27.89 11,781,935 -0.19(-0.67%)
Apr 16, 2010 28.33 28.37 27.82 28.08 13,259,256 -0.32(-1.14%)
Apr 15, 2010 28.40 28.59 28.36 28.40 11,277,897 +0.27(+0.95%)
Apr 14, 2010 28.13 28.18 27.98 28.14 12,727,396 +0.33(+1.20%)
Apr 13, 2010 27.92 27.95 27.53 27.80 7,871,321 -0.02(-0.08%)
Apr 12, 2010 27.79 27.96 27.76 27.83 8,309,582 -0.06(-0.20%)
Apr 09, 2010 27.72 27.90 27.68 27.88 13,971,030 +0.23(+0.83%)
Apr 08, 2010 27.32 27.68 27.23 27.65 8,780,728 +0.09(+0.32%)
Apr 07, 2010 27.66 27.74 27.47 27.56 10,580,918 -0.27(-0.98%)
Apr 06, 2010 27.45 27.86 27.39 27.84 12,348,192 +0.37(+1.35%)
Apr 05, 2010 27.32 27.51 27.20 27.46 7,753,893 +0.39(+1.44%)
Apr 01, 2010 26.94 27.08 27.08 27.08 14,884,680 +0.31(+1.17%)
Mar 31, 2010 26.58 26.86 26.55 26.76 13,499,661 +0.11(+0.42%)
Mar 30, 2010 26.70 26.78 26.57 26.65 12,472,516 -0.03(-0.11%)
Mar 29, 2010 26.45 26.71 26.45 26.68 12,845,129 +0.09(+0.35%)
Mar 26, 2010 26.49 26.68 26.41 26.58 12,481,432 +0.07(+0.28%)
Mar 25, 2010 26.85 26.89 26.50 26.51 12,858,444 -0.33(-1.22%)
Mar 24, 2010 26.78 26.89 26.69 26.84 14,074,784 -0.34(-1.24%)
Mar 23, 2010 26.98 27.21 26.91 27.17 11,496,858 +0.28(+1.05%)
Mar 22, 2010 26.55 26.94 26.52 26.89 12,516,602 -0.16(-0.59%)
Mar 19, 2010 27.29 27.31 26.79 27.05 11,502,181 -0.22(-0.79%)
Mar 18, 2010 27.42 27.43 27.07 27.27 9,667,301 +0.00(+0.00%)
Mar 17, 2010 27.18 27.40 27.13 27.27 13,865,266 +0.45(+1.70%)
Mar 16, 2010 26.58 26.84 26.53 26.81 10,555,280 +0.28(+1.06%)
Mar 15, 2010 26.43 26.54 26.41 26.53 10,123,382 -0.13(-0.49%)
Mar 12, 2010 26.58 26.72 26.50 26.66 14,173,776 +0.12(+0.46%)
Mar 11, 2010 26.33 26.56 26.27 26.54 8,878,027 +0.19(+0.73%)
Mar 10, 2010 26.25 26.45 26.22 26.35 13,174,380 +0.07(+0.27%)
Mar 09, 2010 26.06 26.37 26.06 26.28 10,050,391 -0.06(-0.23%)
Mar 08, 2010 26.25 26.44 26.19 26.34 12,621,192 +0.18(+0.70%)
Mar 05, 2010 25.98 26.18 25.93 26.16 11,046,076 +0.32(+1.25%)
Mar 04, 2010 25.95 26.01 25.70 25.83 10,743,737 +0.11(+0.42%)
Mar 03, 2010 25.45 25.85 25.45 25.72 13,306,857 +0.40(+1.59%)
Mar 02, 2010 25.19 25.43 25.12 25.32 12,742,755 +0.01(+0.04%)
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.