BP Plc ADR (NY: BP )

32.42 -0.12 (-0.38%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 31.34 31.55 31.22 31.22 5,814,188 +0.00(+0.01%)
Apr 27, 2006 30.83 31.44 30.80 31.21 11,021,502 -0.01(-0.04%)
Apr 26, 2006 31.73 31.83 31.16 31.23 9,824,991 -0.48(-1.52%)
Apr 25, 2006 32.27 32.36 31.59 31.71 7,348,849 -0.40(-1.24%)
Apr 24, 2006 32.54 32.54 32.01 32.11 7,792,552 -0.20(-0.63%)
Apr 21, 2006 31.89 32.38 31.88 32.31 11,370,514 +0.59(+1.86%)
Apr 20, 2006 32.07 32.18 31.60 31.72 9,334,297 -0.36(-1.14%)
Apr 19, 2006 32.00 32.12 31.58 32.09 9,208,908 +0.29(+0.92%)
Apr 18, 2006 31.49 31.80 31.38 31.80 9,109,730 +0.90(+2.92%)
Apr 17, 2006 30.74 30.92 30.74 30.89 6,280,797 +0.31(+1.02%)
Apr 13, 2006 30.60 30.67 30.41 30.58 4,523,222 -0.02(-0.07%)
Apr 12, 2006 30.66 30.91 30.51 30.60 7,401,980 -0.05(-0.18%)
Apr 11, 2006 30.85 31.02 30.55 30.66 8,914,916 +0.03(+0.10%)
Apr 10, 2006 30.70 30.71 30.53 30.63 8,344,170 +0.60(+1.99%)
Apr 07, 2006 30.52 30.53 30.02 30.03 11,307,229 +0.15(+0.51%)
Apr 06, 2006 30.04 30.06 29.69 29.88 6,724,028 -0.21(-0.69%)
Apr 05, 2006 29.86 30.15 29.75 30.08 5,879,362 +0.31(+1.05%)
Apr 04, 2006 29.68 29.92 29.54 29.77 5,814,660 +0.26(+0.89%)
Apr 03, 2006 29.43 29.85 29.43 29.51 6,054,104 +0.31(+1.07%)
Mar 31, 2006 29.43 29.49 29.06 29.19 4,977,315 -0.35(-1.19%)
Mar 30, 2006 29.71 29.93 29.49 29.55 6,228,138 -0.00(-0.01%)
Mar 29, 2006 29.39 29.60 29.36 29.55 5,082,869 +0.35(+1.20%)
Mar 28, 2006 29.49 29.57 29.14 29.20 6,275,366 -0.25(-0.83%)
Mar 27, 2006 29.30 29.46 29.25 29.44 5,977,123 +0.02(+0.07%)
Mar 24, 2006 29.14 29.62 29.14 29.42 8,232,949 +0.41(+1.43%)
Mar 23, 2006 28.88 29.01 28.67 29.01 6,543,854 -0.07(-0.25%)
Mar 22, 2006 29.11 29.36 28.94 29.08 5,679,590 +0.18(+0.62%)
Mar 21, 2006 28.97 29.22 28.86 28.90 5,387,487 -0.21(-0.73%)
Mar 20, 2006 29.54 29.55 29.02 29.11 6,913,410 -0.33(-1.12%)
Mar 17, 2006 29.67 29.67 29.36 29.44 4,561,240 -0.16(-0.53%)
Mar 16, 2006 29.41 29.63 29.30 29.60 6,506,545 -0.01(-0.03%)
Mar 15, 2006 29.58 29.62 29.40 29.61 13,103,294 +0.59(+2.03%)
Mar 14, 2006 28.71 29.09 28.67 29.02 7,354,280 +0.40(+1.39%)
Mar 13, 2006 28.36 28.65 28.32 28.62 6,640,671 +0.50(+1.76%)
Mar 10, 2006 27.87 28.14 27.78 28.13 8,035,066 +0.17(+0.62%)
Mar 09, 2006 28.08 28.15 27.92 27.95 5,084,050 -0.05(-0.17%)
Mar 08, 2006 27.90 28.09 27.67 28.00 7,488,170 +0.04(+0.15%)
Mar 07, 2006 27.81 27.98 27.76 27.96 5,735,082 -0.13(-0.47%)
Mar 06, 2006 28.55 28.55 28.07 28.09 5,383,236 -0.35(-1.22%)
Mar 03, 2006 28.54 28.58 28.30 28.44 5,295,393 +0.10(+0.36%)
Mar 02, 2006 28.14 28.35 28.07 28.34 12,161,576 -0.11(-0.40%)
Mar 01, 2006 28.34 28.48 28.23 28.45 5,331,995 +0.32(+1.14%)
Feb 28, 2006 28.37 28.23 27.95 28.13 5,889,752 -0.25(-0.87%)
Feb 27, 2006 28.47 28.56 28.37 28.37 4,355,328 -0.25(-0.89%)
Feb 24, 2006 28.71 28.82 28.61 28.63 4,586,035 +0.08(+0.30%)
Feb 23, 2006 28.61 28.81 28.43 28.54 6,655,075 -0.17(-0.60%)
Feb 22, 2006 28.84 28.92 28.57 28.72 7,436,692 -0.59(-2.01%)
Feb 21, 2006 29.42 29.56 29.18 29.30 8,665,790 +0.29(+1.01%)
Feb 17, 2006 29.13 29.17 28.93 29.01 6,667,591 +0.04(+0.15%)
Feb 16, 2006 28.61 28.99 28.61 28.97 7,255,338 +0.51(+1.80%)
Feb 15, 2006 28.71 28.97 28.26 28.46 9,286,597 +0.05(+0.16%)
Feb 14, 2006 28.23 28.59 28.16 28.41 8,207,919 -0.09(-0.31%)
Feb 13, 2006 28.44 28.71 28.36 28.50 7,191,109 -0.03(-0.12%)
Feb 10, 2006 28.75 28.83 28.34 28.53 10,970,260 +0.05(+0.18%)
Feb 09, 2006 28.69 28.88 28.39 28.48 8,889,649 +0.03(+0.09%)
Feb 08, 2006 28.51 28.53 28.20 28.46 13,839,573 -0.13(-0.44%)
Feb 07, 2006 28.69 28.86 28.40 28.59 12,018,477 -1.05(-3.53%)
Feb 06, 2006 29.73 29.87 29.39 29.63 5,782,073 +0.35(+1.20%)
Feb 03, 2006 29.47 29.58 29.26 29.28 7,427,483 -0.20(-0.68%)
Feb 02, 2006 30.03 30.03 29.47 29.48 14,378,912 -0.64(-2.12%)
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.