BP Plc ADR (NY: BP )

32.90 +0.47 (+1.45%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 19.92 20.22 19.74 20.19 21,172,758 +1.00(+5.22%)
Jun 28, 2012 18.90 19.20 18.83 19.19 8,309,375 +0.14(+0.76%)
Jun 27, 2012 18.82 19.10 18.81 19.05 10,848,270 +0.21(+1.14%)
Jun 26, 2012 18.91 18.93 18.71 18.83 12,242,181 +0.07(+0.40%)
Jun 25, 2012 18.81 18.81 18.66 18.76 9,104,231 -0.35(-1.85%)
Jun 22, 2012 19.00 19.14 18.93 19.11 9,400,227 +0.22(+1.19%)
Jun 21, 2012 19.58 19.68 18.86 18.89 21,360,376 -1.03(-5.18%)
Jun 20, 2012 20.05 20.11 19.76 19.92 9,914,183 -0.12(-0.62%)
Jun 19, 2012 20.02 20.16 19.93 20.04 12,587,210 +0.36(+1.82%)
Jun 18, 2012 19.71 19.79 19.57 19.68 9,140,581 -0.34(-1.72%)
Jun 15, 2012 19.77 20.03 19.72 20.03 14,260,472 +0.41(+2.08%)
Jun 14, 2012 19.22 19.65 19.22 19.62 20,586,162 +0.28(+1.44%)
Jun 13, 2012 19.39 19.54 19.22 19.34 11,231,601 -0.09(-0.49%)
Jun 12, 2012 19.25 19.46 19.12 19.44 11,732,667 +0.36(+1.91%)
Jun 11, 2012 19.46 19.47 19.05 19.07 14,081,401 +0.09(+0.50%)
Jun 08, 2012 18.85 19.05 18.78 18.98 9,344,270 -0.19(-0.99%)
Jun 07, 2012 19.57 19.57 19.11 19.17 12,830,309 +0.14(+0.76%)
Jun 06, 2012 18.70 19.02 18.63 19.02 14,312,725 +0.69(+3.75%)
Jun 05, 2012 18.26 18.37 18.17 18.34 9,174,129 +0.11(+0.63%)
Jun 04, 2012 18.47 18.48 18.06 18.22 11,719,557 -0.09(-0.49%)
Jun 01, 2012 18.49 18.55 18.25 18.31 22,894,226 +0.15(+0.82%)
May 31, 2012 18.44 18.50 18.06 18.16 21,771,864 -0.28(-1.51%)
May 30, 2012 18.66 18.69 18.44 18.44 13,004,229 -0.54(-2.86%)
May 29, 2012 19.03 19.12 18.90 18.98 12,762,146 -0.12(-0.65%)
May 25, 2012 19.02 19.19 19.01 19.11 10,243,706 +0.06(+0.34%)
May 24, 2012 19.11 19.25 18.87 19.04 11,871,310 +0.15(+0.82%)
May 23, 2012 18.67 18.90 18.54 18.89 13,769,103 +0.03(+0.19%)
May 22, 2012 18.92 19.12 18.77 18.85 16,419,755 +0.07(+0.37%)
May 21, 2012 18.72 18.82 18.60 18.78 12,709,798 +0.30(+1.64%)
May 18, 2012 18.81 18.88 18.43 18.48 19,311,082 -0.20(-1.07%)
May 17, 2012 18.83 18.99 18.68 18.68 22,046,602 -0.34(-1.78%)
May 16, 2012 19.19 19.32 19.02 19.02 12,077,180 +0.00(+0.00%)
May 15, 2012 19.27 19.34 19.00 19.02 13,737,478 -0.34(-1.75%)
May 14, 2012 19.47 19.57 19.35 19.36 7,727,529 -0.39(-1.99%)
May 11, 2012 19.72 20.07 19.70 19.75 9,327,268 -0.06(-0.33%)
May 10, 2012 19.83 19.98 19.75 19.81 11,612,691 +0.26(+1.32%)
May 09, 2012 19.49 19.70 19.34 19.56 22,839,898 -0.34(-1.70%)
May 08, 2012 20.18 20.21 19.70 19.89 19,230,658 -0.45(-2.20%)
May 07, 2012 20.17 20.42 20.08 20.34 8,360,139 +0.18(+0.90%)
May 04, 2012 20.56 20.58 20.15 20.16 12,776,530 -0.52(-2.52%)
May 03, 2012 20.89 20.94 20.59 20.68 12,041,555 -0.17(-0.80%)
May 02, 2012 20.71 20.88 20.68 20.85 15,003,151 -0.17(-0.80%)
May 01, 2012 20.94 21.23 20.81 21.02 19,659,796 -0.35(-1.64%)
Apr 30, 2012 21.32 21.41 21.25 21.37 5,234,123 -0.06(-0.28%)
Apr 27, 2012 21.45 21.48 21.31 21.42 7,382,249 +0.12(+0.55%)
Apr 26, 2012 20.96 21.33 20.87 21.31 12,490,394 +0.54(+2.61%)
Apr 25, 2012 20.75 20.78 20.56 20.77 13,522,407 +0.14(+0.67%)
Apr 24, 2012 20.87 20.89 20.50 20.63 21,171,660 -0.02(-0.10%)
Apr 23, 2012 20.44 20.69 20.35 20.65 11,597,419 -0.02(-0.10%)
Apr 20, 2012 20.86 20.93 20.67 20.67 17,018,752 -0.25(-1.20%)
Apr 19, 2012 21.08 21.15 20.88 20.92 9,434,374 -0.34(-1.62%)
Apr 18, 2012 21.20 21.34 21.13 21.26 8,890,800 -0.03(-0.16%)
Apr 17, 2012 21.11 21.38 21.05 21.30 9,186,503 +0.37(+1.79%)
Apr 16, 2012 20.98 20.99 20.76 20.92 9,946,462 +0.18(+0.85%)
Apr 13, 2012 20.91 20.94 20.72 20.75 10,808,331 -0.40(-1.89%)
Apr 12, 2012 20.70 21.17 20.70 21.14 10,888,045 +0.45(+2.16%)
Apr 11, 2012 21.17 21.19 20.67 20.70 13,803,502 -0.12(-0.59%)
Apr 10, 2012 21.23 21.28 20.77 20.82 14,782,302 -0.47(-2.22%)
Apr 09, 2012 21.19 21.40 21.04 21.29 8,960,101 -0.05(-0.25%)
Apr 05, 2012 21.04 21.44 21.04 21.35 15,911,429 +0.02(+0.09%)
Apr 04, 2012 21.51 21.55 21.21 21.33 21,694,844 -0.58(-2.65%)
Apr 03, 2012 22.21 22.22 21.80 21.91 10,837,342 -0.41(-1.83%)
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.