BP Plc ADR (NY: BP )

33.01 +0.58 (+1.79%)
Streaming Delayed Price Updated: 10:13 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.41 26.45 25.57 25.79 15,618,197 -0.77(-2.88%)
Oct 29, 2009 26.40 26.64 26.27 26.55 15,009,285 +0.67(+2.60%)
Oct 28, 2009 26.28 26.28 25.85 25.88 22,414,910 -0.46(-1.73%)
Oct 27, 2009 26.38 26.73 26.14 26.33 28,505,642 +1.07(+4.22%)
Oct 26, 2009 25.61 25.86 25.16 25.27 12,146,015 +0.03(+0.11%)
Oct 23, 2009 25.30 25.37 25.12 25.24 10,155,911 -0.56(-2.15%)
Oct 22, 2009 25.63 25.86 25.42 25.79 8,787,703 +0.10(+0.39%)
Oct 21, 2009 25.70 26.12 25.66 25.69 12,830,409 +0.11(+0.43%)
Oct 20, 2009 25.42 25.64 25.38 25.58 10,771,546 -0.10(-0.39%)
Oct 19, 2009 25.52 25.87 25.34 25.68 14,333,914 +0.63(+2.53%)
Oct 16, 2009 25.09 25.17 24.98 25.05 12,618,845 +0.11(+0.46%)
Oct 15, 2009 24.80 24.99 24.72 24.94 12,932,727 +0.50(+2.05%)
Oct 14, 2009 24.59 24.59 24.36 24.44 10,425,164 +0.45(+1.86%)
Oct 13, 2009 24.01 24.08 23.76 23.99 11,345,212 +0.02(+0.08%)
Oct 12, 2009 24.00 24.07 23.85 23.97 10,934,279 +0.17(+0.71%)
Oct 09, 2009 23.72 23.84 23.55 23.80 14,546,336 -0.22(-0.93%)
Oct 08, 2009 23.79 24.19 23.76 24.03 10,316,760 +0.24(+1.01%)
Oct 07, 2009 23.59 23.81 23.53 23.79 12,286,927 -0.12(-0.51%)
Oct 06, 2009 23.74 24.12 23.69 23.91 12,948,409 +0.48(+2.06%)
Oct 05, 2009 23.19 23.54 23.06 23.43 15,960,510 +0.32(+1.40%)
Oct 02, 2009 23.35 23.58 23.04 23.10 21,598,510 -0.48(-2.03%)
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.