BP Plc ADR (NY: BP )

32.55 -0.21 (-0.64%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 21.78 21.84 21.64 21.67 15,095,196 -0.16(-0.72%)
Jul 30, 2013 21.78 21.88 21.58 21.83 28,669,844 -0.72(-3.20%)
Jul 29, 2013 22.69 22.70 22.47 22.55 7,930,476 -0.24(-1.06%)
Jul 26, 2013 22.81 22.85 22.67 22.79 6,209,730 -0.06(-0.25%)
Jul 25, 2013 22.73 22.87 22.70 22.85 5,272,178 +0.13(+0.58%)
Jul 24, 2013 22.88 22.88 22.67 22.72 7,294,209 -0.06(-0.25%)
Jul 23, 2013 22.78 22.82 22.67 22.78 7,991,173 +0.18(+0.81%)
Jul 22, 2013 22.54 22.69 22.52 22.59 9,802,504 +0.10(+0.44%)
Jul 19, 2013 22.44 22.54 22.39 22.50 10,020,442 +0.16(+0.70%)
Jul 18, 2013 22.43 22.50 22.30 22.34 11,632,448 +0.08(+0.38%)
Jul 17, 2013 22.27 22.33 22.20 22.25 5,276,918 +0.01(+0.02%)
Jul 16, 2013 22.16 22.25 22.05 22.25 9,013,038 +0.21(+0.95%)
Jul 15, 2013 22.08 22.17 22.03 22.04 9,447,344 -0.03(-0.12%)
Jul 12, 2013 22.12 22.15 22.04 22.07 9,558,166 -0.18(-0.82%)
Jul 11, 2013 22.21 22.26 22.09 22.25 14,298,690 +0.22(+1.00%)
Jul 10, 2013 21.94 22.11 21.90 22.03 15,086,118 +0.25(+1.13%)
Jul 09, 2013 21.59 21.86 21.67 21.78 13,528,859 +0.19(+0.90%)
Jul 08, 2013 21.59 21.69 21.54 21.59 16,541,554 +0.06(+0.27%)
Jul 05, 2013 21.38 21.54 21.28 21.53 12,807,345 -0.01(-0.02%)
Jul 03, 2013 21.47 21.61 21.42 21.54 8,228,697 -0.10(-0.48%)
Jul 02, 2013 21.71 21.79 21.57 21.64 19,736,532 -0.14(-0.62%)
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.