BP Plc ADR (NY: BP )

32.74 +0.31 (+0.97%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 21.14 21.39 21.07 21.19 15,024,794 +0.16(+0.77%)
May 23, 2011 21.09 21.12 20.85 21.03 16,473,152 -0.46(-2.16%)
May 20, 2011 21.40 21.54 21.13 21.49 27,563,422 +0.53(+2.53%)
May 19, 2011 20.96 21.05 20.80 20.96 16,052,886 +0.30(+1.43%)
May 18, 2011 20.42 20.70 20.36 20.67 12,744,124 +0.22(+1.10%)
May 17, 2011 20.44 20.51 20.22 20.44 15,161,430 +0.16(+0.80%)
May 16, 2011 20.42 20.59 20.18 20.28 24,171,762 -0.22(-1.09%)
May 13, 2011 20.74 20.82 20.42 20.50 18,625,322 -0.31(-1.49%)
May 12, 2011 20.71 20.95 20.54 20.81 15,539,247 -0.18(-0.86%)
May 11, 2011 21.36 21.36 20.90 21.00 13,273,640 -0.29(-1.35%)
May 10, 2011 21.12 21.29 21.06 21.28 12,473,653 +0.05(+0.25%)
May 09, 2011 21.07 21.29 20.99 21.23 15,647,435 +0.28(+1.33%)
May 06, 2011 20.59 21.31 20.59 20.95 35,931,056 +0.38(+1.84%)
May 05, 2011 20.82 20.90 20.46 20.57 23,358,726 -0.43(-2.03%)
May 04, 2011 21.28 21.29 20.96 21.00 22,360,538 -0.20(-0.94%)
May 03, 2011 21.52 21.58 21.03 21.20 25,764,316 -0.53(-2.44%)
May 02, 2011 21.70 21.76 21.66 21.73 12,032,277 -0.10(-0.48%)
Apr 29, 2011 21.88 21.95 21.78 21.83 14,526,164 -0.07(-0.30%)
Apr 28, 2011 21.82 22.00 21.77 21.90 15,290,882 -0.12(-0.54%)
Apr 27, 2011 22.16 22.17 21.74 22.02 26,031,062 +0.10(+0.45%)
Apr 26, 2011 21.74 21.94 21.70 21.92 16,669,559 +0.16(+0.74%)
Apr 25, 2011 21.75 21.84 21.65 21.76 18,236,790 -0.02(-0.11%)
Apr 21, 2011 21.95 21.96 21.70 21.78 15,316,581 +0.06(+0.26%)
Apr 20, 2011 21.79 21.83 21.66 21.72 19,902,828 +0.58(+2.75%)
Apr 19, 2011 21.05 21.20 21.03 21.14 11,175,083 +0.10(+0.47%)
Apr 18, 2011 20.95 21.12 20.84 21.04 16,772,164 -0.23(-1.09%)
Apr 15, 2011 21.27 21.34 21.14 21.27 19,549,722 -0.27(-1.27%)
Apr 14, 2011 21.42 21.62 21.41 21.55 19,748,172 +0.07(+0.31%)
Apr 13, 2011 21.73 21.77 21.43 21.48 14,788,045 +0.05(+0.22%)
Apr 12, 2011 21.80 21.83 21.35 21.43 19,105,794 -0.65(-2.94%)
Apr 11, 2011 22.18 22.32 22.04 22.08 14,161,954 -0.03(-0.15%)
Apr 08, 2011 22.44 22.45 22.11 22.12 18,793,796 -0.10(-0.45%)
Apr 07, 2011 22.14 22.22 22.02 22.22 12,514,406 +0.04(+0.19%)
Apr 06, 2011 22.01 22.23 21.95 22.17 16,130,184 +0.06(+0.28%)
Apr 05, 2011 21.96 22.26 21.94 22.11 18,367,668 +0.40(+1.83%)
Apr 04, 2011 21.85 21.86 21.59 21.71 14,815,517 +0.11(+0.50%)
Apr 01, 2011 21.39 21.75 21.35 21.60 23,185,760 +0.72(+3.44%)
Mar 31, 2011 20.84 20.99 20.82 20.89 23,925,830 -0.21(-0.99%)
Mar 30, 2011 21.09 21.09 21.09 21.09 24,539,382 -0.09(-0.45%)
Mar 29, 2011 21.25 21.37 21.07 21.19 38,647,956 -0.60(-2.74%)
Mar 28, 2011 21.88 22.00 21.75 21.78 16,997,220 -0.39(-1.77%)
Mar 25, 2011 21.95 22.30 21.92 22.18 18,020,434 +0.03(+0.13%)
Mar 24, 2011 22.08 22.24 21.91 22.15 24,470,210 +0.27(+1.25%)
Mar 23, 2011 21.65 21.94 21.65 21.87 13,166,596 +0.23(+1.07%)
Mar 22, 2011 21.78 21.78 21.58 21.64 11,428,212 -0.03(-0.13%)
Mar 21, 2011 21.57 21.72 21.55 21.67 11,293,844 +0.33(+1.53%)
Mar 18, 2011 21.45 21.51 21.29 21.34 18,339,998 +0.20(+0.96%)
Mar 17, 2011 20.99 21.25 20.84 21.14 18,624,946 +0.68(+3.33%)
Mar 16, 2011 20.76 20.98 20.25 20.46 25,133,986 -0.25(-1.21%)
Mar 15, 2011 20.72 20.85 20.68 20.71 30,724,328 -0.62(-2.88%)
Mar 14, 2011 21.37 21.44 21.06 21.33 19,603,746 -0.32(-1.49%)
Mar 11, 2011 21.30 21.74 21.30 21.65 29,421,220 +0.04(+0.20%)
Mar 10, 2011 22.00 22.00 21.60 21.60 21,345,220 -0.83(-3.69%)
Mar 09, 2011 22.46 22.50 22.32 22.43 10,726,732 -0.19(-0.84%)
Mar 08, 2011 22.59 22.71 22.45 22.62 13,765,329 -0.16(-0.71%)
Mar 07, 2011 23.20 23.23 22.76 22.78 16,888,374 -0.19(-0.84%)
Mar 04, 2011 22.87 23.01 22.66 22.98 16,819,318 +0.17(+0.73%)
Mar 03, 2011 22.71 22.83 22.62 22.81 12,838,210 +0.22(+0.98%)
Mar 02, 2011 22.55 22.73 22.46 22.59 16,617,463 +0.07(+0.29%)
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.