BP Plc ADR (NY: BP )

32.46 -0.09 (-0.28%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.04 18.11 17.83 18.04 28,011,188 +0.00(+0.00%)
Jul 29, 2010 17.89 18.24 17.87 18.04 25,249 +0.36(+2.02%)
Jul 28, 2010 17.51 17.87 17.50 17.68 18,178 -0.14(-0.76%)
Jul 27, 2010 18.08 18.08 17.50 17.82 65,090 -0.30(-1.68%)
Jul 26, 2010 17.79 18.29 17.70 18.12 71,451,272 +0.84(+4.86%)
Jul 23, 2010 17.17 17.29 16.96 17.28 35,447,128 +0.30(+1.74%)
Jul 22, 2010 17.10 17.21 16.90 16.99 40,117 +0.05(+0.28%)
Jul 21, 2010 17.17 17.19 16.73 16.94 58,982,288 +0.44(+2.64%)
Jul 20, 2010 16.37 16.87 16.31 16.51 205,692 -0.26(-1.54%)
Jul 19, 2010 16.88 16.92 16.22 16.76 118,218,872 -0.63(-3.64%)
Jul 16, 2010 17.40 18.07 17.38 17.40 107,706,640 -0.83(-4.55%)
Jul 15, 2010 17.20 18.67 17.12 18.23 160,539,296 +1.26(+7.44%)
Jul 14, 2010 16.99 17.28 16.74 16.97 729,909 -0.33(-1.90%)
Jul 13, 2010 17.69 17.71 16.75 17.29 198,371 +0.35(+2.05%)
Jul 12, 2010 16.71 17.35 16.61 16.95 152,801,952 +0.98(+6.14%)
Jul 09, 2010 15.97 16.02 15.06 15.97 103,333,072 +0.15(+0.92%)
Jul 08, 2010 15.84 15.90 15.45 15.82 73,754 +0.26(+1.66%)
Jul 07, 2010 15.35 15.58 15.09 15.56 115,837,384 +0.60(+4.01%)
Jul 06, 2010 14.55 14.96 14.41 14.96 253,415 +1.20(+8.72%)
Jul 02, 2010 13.76 14.03 13.59 13.76 67,139,872 -0.02(-0.14%)
Jul 01, 2010 14.00 14.26 13.50 13.78 23,195 +0.24(+1.77%)
Jun 30, 2010 13.47 13.67 13.20 13.54 59,596 +0.58(+4.45%)
Jun 29, 2010 12.81 13.20 12.64 12.97 59,777 +0.30(+2.33%)
Jun 25, 2010 12.67 13.17 12.58 12.67 199,086,608 -0.81(-5.98%)
Jun 24, 2010 14.07 14.07 13.39 13.48 119,741 -0.44(-3.13%)
Jun 23, 2010 14.14 14.20 13.84 13.91 125,002,272 -0.00(-0.03%)
Jun 22, 2010 13.87 14.43 13.77 13.92 109,697 -0.30(-2.14%)
Jun 21, 2010 14.37 14.62 14.12 14.22 139,370,912 -0.67(-4.50%)
Jun 18, 2010 14.89 15.25 14.73 14.89 177,228,112 +0.02(+0.16%)
Jun 17, 2010 15.10 15.22 14.65 14.87 237,464,880 -0.07(-0.44%)
Jun 16, 2010 14.02 15.47 13.87 14.94 685,221 +0.21(+1.43%)
Jun 15, 2010 14.34 15.07 14.00 14.72 3,151,232 +0.34(+2.38%)
Jun 14, 2010 15.19 15.29 14.33 14.38 240,184,064 -1.55(-9.71%)
Jun 11, 2010 15.97 16.16 15.59 15.93 283,336,896 +0.56(+3.63%)
Jun 10, 2010 15.08 15.49 14.48 15.37 322,781 +1.68(+12.26%)
Jun 09, 2010 15.92 16.15 13.60 13.69 512,664,096 -2.57(-15.80%)
Jun 08, 2010 16.80 16.94 16.01 16.26 243,848 -0.98(-5.67%)
Jun 07, 2010 17.88 17.88 17.19 17.24 94,356,648 -0.19(-1.08%)
Jun 04, 2010 17.43 18.28 17.38 17.43 133,450,376 -0.85(-4.64%)
Jun 03, 2010 18.27 18.48 17.41 18.27 192,591,264 +0.61(+3.48%)
Jun 02, 2010 17.48 17.90 17.10 17.66 192,053,136 +0.53(+3.12%)
Jun 01, 2010 17.51 18.07 16.97 17.12 468,682 -3.02(-14.97%)
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%)
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.