BP Plc ADR (NY: BP )

33.02 +0.59 (+1.80%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 28.86 29.07 28.80 28.96 3,941,705 +0.08(+0.29%)
Jun 27, 2014 28.89 28.94 28.77 28.88 5,998,006 -0.08(-0.28%)
Jun 26, 2014 28.87 29.00 28.64 28.96 4,484,593 +0.07(+0.25%)
Jun 25, 2014 28.94 29.01 28.77 28.89 8,977,287 -0.12(-0.42%)
Jun 24, 2014 29.34 29.36 28.97 29.01 10,682,863 -0.13(-0.43%)
Jun 23, 2014 29.10 29.17 29.05 29.13 4,058,671 +0.16(+0.55%)
Jun 20, 2014 29.00 29.14 28.96 28.97 4,845,879 +0.06(+0.21%)
Jun 19, 2014 29.04 29.08 28.86 28.91 5,765,728 +0.00(+0.00%)
Jun 18, 2014 28.54 28.94 28.51 28.91 7,740,961 +0.57(+1.99%)
Jun 17, 2014 28.21 28.35 28.16 28.35 3,779,371 -0.05(-0.19%)
Jun 16, 2014 28.32 28.45 28.27 28.40 6,202,694 +0.03(+0.12%)
Jun 13, 2014 28.49 28.57 28.30 28.37 9,851,468 +0.19(+0.66%)
Jun 12, 2014 28.02 28.32 28.02 28.18 7,666,778 +0.26(+0.94%)
Jun 11, 2014 27.86 27.98 27.84 27.92 3,141,008 -0.05(-0.18%)
Jun 10, 2014 27.87 27.99 27.82 27.97 5,435,465 +0.08(+0.28%)
Jun 06, 2014 27.71 27.93 27.69 27.89 5,874,526 +0.20(+0.73%)
Jun 05, 2014 27.65 27.71 27.53 27.69 3,323,839 +0.20(+0.74%)
Jun 04, 2014 27.49 27.51 27.38 27.49 7,850,954 -0.25(-0.89%)
Jun 03, 2014 27.72 27.76 27.64 27.73 5,383,326 -0.03(-0.12%)
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.