BP Plc ADR (NY: BP )

32.95 +0.52 (+1.59%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.29 21.35 21.11 21.19 6,800,656 +0.08(+0.36%)
Aug 30, 2012 21.19 21.19 21.02 21.11 4,963,526 -0.03(-0.14%)
Aug 29, 2012 21.22 21.29 21.14 21.14 4,504,823 -0.12(-0.55%)
Aug 27, 2012 21.25 21.43 21.23 21.26 5,177,160 +0.01(+0.02%)
Aug 24, 2012 21.14 21.33 21.09 21.25 6,726,174 -0.03(-0.14%)
Aug 23, 2012 21.46 21.46 21.27 21.28 5,922,793 -0.20(-0.91%)
Aug 22, 2012 21.36 21.51 21.28 21.48 6,799,104 +0.12(+0.57%)
Aug 21, 2012 21.49 21.56 21.31 21.36 7,357,566 -0.15(-0.68%)
Aug 20, 2012 21.47 21.52 21.37 21.50 4,826,314 -0.02(-0.07%)
Aug 17, 2012 21.59 21.60 21.48 21.52 7,132,843 -0.02(-0.07%)
Aug 16, 2012 21.41 21.58 21.35 21.54 6,946,956 +0.16(+0.73%)
Aug 15, 2012 21.34 21.42 21.30 21.38 6,180,157 +0.13(+0.62%)
Aug 14, 2012 21.31 21.43 21.21 21.25 8,498,764 +0.05(+0.21%)
Aug 13, 2012 21.24 21.34 21.17 21.20 5,048,198 -0.16(-0.73%)
Aug 10, 2012 21.12 21.39 21.06 21.36 6,286,768 +0.09(+0.43%)
Aug 09, 2012 21.10 21.34 21.09 21.27 9,692,440 -0.01(-0.05%)
Aug 08, 2012 21.20 21.36 21.16 21.28 9,726,364 +0.11(+0.52%)
Aug 07, 2012 21.02 21.23 20.98 21.17 17,771,606 +0.51(+2.48%)
Aug 06, 2012 20.46 20.72 20.46 20.65 8,777,474 +0.22(+1.07%)
Aug 03, 2012 20.25 20.49 20.22 20.44 12,254,366 +0.54(+2.70%)
Aug 02, 2012 19.94 20.16 19.78 19.90 13,036,423 -0.10(-0.50%)
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.