BP Plc ADR (NY: BP )

33.00 +0.57 (+1.76%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.89 28.97 28.76 28.82 12,634,561 +0.10(+0.34%)
Aug 30, 2006 28.84 28.92 28.43 28.72 15,733,163 +0.22(+0.77%)
Aug 29, 2006 28.96 28.96 28.34 28.50 14,637,247 -0.42(-1.46%)
Aug 28, 2006 28.88 28.93 28.64 28.92 6,674,675 -0.00(-0.01%)
Aug 25, 2006 28.91 29.16 28.84 28.93 7,348,849 -0.26(-0.90%)
Aug 24, 2006 29.18 29.22 28.85 29.19 8,046,872 -0.08(-0.27%)
Aug 23, 2006 29.62 29.69 29.15 29.27 4,410,820 -0.31(-1.05%)
Aug 22, 2006 29.56 29.66 29.43 29.58 4,182,711 -0.16(-0.53%)
Aug 21, 2006 29.64 29.97 29.64 29.74 5,170,712 +0.11(+0.36%)
Aug 18, 2006 29.49 29.63 29.26 29.63 6,081,969 +0.39(+1.35%)
Aug 17, 2006 29.16 29.30 28.87 29.24 9,616,009 +0.22(+0.74%)
Aug 16, 2006 29.44 29.44 28.91 29.02 9,907,640 -0.55(-1.88%)
Aug 15, 2006 29.64 29.67 29.39 29.58 9,753,678 +0.23(+0.78%)
Aug 14, 2006 29.69 29.69 29.33 29.35 6,700,886 -0.01(-0.03%)
Aug 11, 2006 29.29 29.49 29.24 29.36 5,254,541 -0.19(-0.63%)
Aug 10, 2006 29.72 29.72 29.31 29.54 9,496,996 -0.21(-0.71%)
Aug 09, 2006 29.89 30.07 29.75 29.75 9,963,132 +0.05(+0.17%)
Aug 08, 2006 29.58 29.86 29.44 29.70 11,298,020 -0.13(-0.44%)
Aug 07, 2006 30.09 30.30 29.75 29.83 14,561,446 -0.89(-2.88%)
Aug 04, 2006 30.71 30.83 30.49 30.72 5,136,000 +0.23(+0.75%)
Aug 03, 2006 30.64 30.69 30.45 30.49 5,511,459 -0.33(-1.07%)
Aug 02, 2006 30.86 31.03 30.68 30.82 6,512,448 +0.12(+0.39%)
Aug 01, 2006 30.56 30.70 30.31 30.70 5,031,391 -0.01(-0.03%)
Jul 31, 2006 30.58 30.87 30.57 30.71 6,186,342 +0.06(+0.19%)
Jul 28, 2006 30.67 30.91 30.64 30.65 12,984,517 +0.26(+0.85%)
Jul 27, 2006 30.82 30.85 30.27 30.39 10,061,129 +0.41(+1.37%)
Jul 26, 2006 29.53 30.07 29.48 29.98 13,909,233 +0.55(+1.86%)
Jul 25, 2006 29.66 29.75 29.33 29.44 10,007,762 -0.10(-0.33%)
Jul 24, 2006 29.44 29.87 29.36 29.53 9,801,614 +0.66(+2.27%)
Jul 21, 2006 29.26 29.31 28.86 28.88 6,170,993 -0.17(-0.60%)
Jul 20, 2006 29.57 29.57 28.99 29.05 9,651,194 -0.46(-1.55%)
Jul 19, 2006 29.11 29.64 29.09 29.51 10,489,011 +0.08(+0.26%)
Jul 18, 2006 29.60 29.64 29.14 29.43 8,469,560 -0.03(-0.12%)
Jul 17, 2006 29.69 29.88 29.22 29.47 6,432,633 -0.76(-2.51%)
Jul 14, 2006 30.16 30.32 29.95 30.22 6,135,572 +0.17(+0.55%)
Jul 13, 2006 29.85 30.23 29.71 30.06 8,427,527 +0.27(+0.90%)
Jul 12, 2006 29.84 29.91 29.62 29.79 8,811,724 -0.43(-1.43%)
Jul 11, 2006 30.12 30.24 29.79 30.22 7,831,279 +0.20(+0.66%)
Jul 10, 2006 30.07 30.21 29.91 30.02 7,984,532 -0.11(-0.35%)
Jul 07, 2006 30.29 30.46 30.03 30.13 10,527,502 +0.40(+1.34%)
Jul 06, 2006 29.79 29.97 29.69 29.73 8,495,535 +0.08(+0.27%)
Jul 05, 2006 29.51 29.76 29.29 29.65 6,539,604 -0.14(-0.48%)
Jul 03, 2006 29.77 29.99 29.72 29.80 2,829,404 +0.32(+1.08%)
Jun 30, 2006 29.62 29.69 29.45 29.48 8,238,853 +0.15(+0.52%)
Jun 29, 2006 28.64 29.33 28.64 29.33 13,035,051 +0.54(+1.88%)
Jun 28, 2006 28.64 28.82 28.50 28.78 5,347,343 +0.43(+1.51%)
Jun 27, 2006 28.43 28.67 28.33 28.36 9,689,684 -0.22(-0.76%)
Jun 26, 2006 28.36 28.60 28.09 28.57 5,406,850 +0.19(+0.66%)
Jun 23, 2006 28.42 28.69 28.33 28.39 5,044,142 +0.27(+0.96%)
Jun 22, 2006 28.13 28.32 27.90 28.11 7,928,095 -0.26(-0.93%)
Jun 21, 2006 27.87 28.49 27.87 28.38 8,360,700 +0.55(+1.99%)
Jun 20, 2006 27.64 28.27 27.61 27.82 9,303,363 +0.16(+0.57%)
Jun 19, 2006 28.26 28.28 27.51 27.67 6,714,346 -0.58(-2.05%)
Jun 16, 2006 28.18 28.29 28.01 28.25 10,699,174 -0.16(-0.55%)
Jun 15, 2006 28.02 28.56 27.92 28.40 9,522,735 +0.80(+2.90%)
Jun 14, 2006 27.61 27.88 27.18 27.60 12,073,733 +0.22(+0.79%)
Jun 13, 2006 27.70 27.95 27.24 27.39 10,594,565 -0.76(-2.71%)
Jun 12, 2006 28.62 28.70 28.11 28.15 6,766,769 -0.43(-1.50%)
Jun 09, 2006 28.70 28.97 28.36 28.58 16,748,792 -0.30(-1.03%)
Jun 08, 2006 28.33 28.93 28.03 28.87 10,738,845 -0.15(-0.53%)
Jun 07, 2006 29.57 29.63 28.96 29.03 8,441,459 -0.64(-2.17%)
Jun 06, 2006 29.83 29.96 29.51 29.67 8,495,771 -0.32(-1.07%)
Jun 05, 2006 30.54 30.65 29.99 29.99 6,901,603 -0.46(-1.50%)
Jun 02, 2006 30.36 30.53 30.02 30.45 6,121,168 +0.35(+1.15%)
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.