BP Plc ADR (NY: BP )

33.17 +0.74 (+2.30%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 26.42 26.53 26.32 26.43 10,229,968 +0.04(+0.16%)
Mar 30, 2005 26.33 26.39 25.92 26.38 7,457,708 +0.30(+1.17%)
Mar 29, 2005 26.22 26.47 26.05 26.08 7,338,695 +0.05(+0.18%)
Mar 28, 2005 25.83 26.29 25.83 26.03 5,099,635 -0.10(-0.39%)
Mar 24, 2005 26.06 26.32 25.92 26.13 10,727,983 -0.13(-0.48%)
Mar 23, 2005 26.54 26.56 26.13 26.26 12,664,314 -0.64(-2.38%)
Mar 22, 2005 27.18 27.53 26.90 26.90 7,780,981 -0.55(-2.01%)
Mar 21, 2005 27.45 27.49 27.28 27.45 5,542,630 -0.23(-0.84%)
Mar 18, 2005 27.53 27.68 27.45 27.68 6,196,023 +0.23(+0.85%)
Mar 17, 2005 27.49 27.52 27.27 27.45 6,929,704 +0.19(+0.70%)
Mar 16, 2005 27.27 27.55 27.22 27.26 8,105,435 +0.07(+0.25%)
Mar 15, 2005 27.60 27.64 27.16 27.19 8,132,354 -0.19(-0.68%)
Mar 14, 2005 27.27 27.48 27.09 27.38 7,235,975 +0.08(+0.28%)
Mar 11, 2005 27.24 27.49 27.19 27.30 8,497,896 +0.12(+0.45%)
Mar 10, 2005 27.33 27.34 27.00 27.18 11,825,788 -0.20(-0.73%)
Mar 09, 2005 27.83 28.10 27.34 27.38 12,422,981 -0.68(-2.41%)
Mar 08, 2005 27.86 28.12 27.78 28.06 7,969,655 +0.24(+0.87%)
Mar 07, 2005 27.84 27.93 27.62 27.81 7,243,295 -0.29(-1.02%)
Mar 04, 2005 27.91 28.23 27.77 28.10 8,647,372 +0.39(+1.42%)
Mar 03, 2005 27.63 27.71 27.48 27.71 7,556,178 +0.33(+1.21%)
Mar 02, 2005 26.92 27.50 26.92 27.38 10,578,980 +0.23(+0.84%)
Mar 01, 2005 27.42 27.48 27.10 27.15 10,719,954 -0.34(-1.25%)
Feb 28, 2005 27.87 27.97 27.12 27.49 12,088,374 -0.06(-0.23%)
Feb 25, 2005 27.44 27.66 27.34 27.56 16,933,452 +0.52(+1.91%)
Feb 24, 2005 27.24 27.29 26.89 27.04 9,594,049 -0.02(-0.08%)
Feb 23, 2005 26.91 27.14 26.81 27.06 7,232,905 +0.16(+0.60%)
Feb 22, 2005 26.90 27.18 26.83 26.90 10,148,028 +0.14(+0.51%)
Feb 18, 2005 26.68 26.95 26.62 26.76 9,780,597 +0.09(+0.33%)
Feb 17, 2005 27.03 27.10 26.67 26.68 9,844,355 -0.12(-0.44%)
Feb 16, 2005 26.37 26.79 26.33 26.79 10,469,648 +0.34(+1.30%)
Feb 15, 2005 26.28 26.48 26.28 26.45 7,093,584 +0.09(+0.34%)
Feb 14, 2005 26.34 26.47 26.26 26.36 5,795,769 +0.02(+0.08%)
Feb 11, 2005 26.12 26.45 26.11 26.34 9,146,567 +0.01(+0.05%)
Feb 10, 2005 26.11 26.45 26.08 26.33 12,838,348 +0.50(+1.93%)
Feb 09, 2005 25.72 25.98 25.69 25.83 8,209,335 -0.02(-0.07%)
Feb 08, 2005 25.59 25.92 25.53 25.85 11,911,506 +0.11(+0.43%)
Feb 07, 2005 25.77 25.86 25.60 25.73 7,484,628 -0.05(-0.18%)
Feb 04, 2005 25.69 25.87 25.65 25.78 8,247,354 +0.17(+0.64%)
Feb 03, 2005 25.50 25.63 25.40 25.62 7,759,256 -0.07(-0.26%)
Feb 02, 2005 25.76 25.84 25.67 25.68 6,256,238 +0.06(+0.23%)
Feb 01, 2005 25.45 25.68 25.39 25.62 7,375,296 +0.38(+1.49%)
Jan 31, 2005 25.05 25.39 24.99 25.25 7,371,518 +0.06(+0.24%)
Jan 28, 2005 25.32 25.35 25.14 25.19 6,894,755 -0.30(-1.20%)
Jan 27, 2005 25.34 25.57 25.30 25.49 7,959,265 +0.13(+0.50%)
Jan 26, 2005 25.22 25.46 25.16 25.37 13,878,535 +0.52(+2.08%)
Jan 25, 2005 24.78 24.88 24.66 24.85 6,846,111 +0.16(+0.65%)
Jan 24, 2005 24.74 24.85 24.67 24.69 5,786,324 +0.32(+1.30%)
Jan 21, 2005 24.32 24.47 24.29 24.37 5,424,797 +0.07(+0.30%)
Jan 20, 2005 24.30 24.43 24.23 24.30 4,513,540 -0.31(-1.26%)
Jan 19, 2005 24.78 24.78 24.58 24.61 4,314,712 +0.07(+0.29%)
Jan 18, 2005 24.51 24.66 24.47 24.54 6,687,426 +0.00(+0.00%)
Jan 14, 2005 24.57 24.63 24.41 24.54 5,086,175 +0.06(+0.24%)
Jan 13, 2005 24.33 24.65 24.32 24.48 5,807,812 +0.00(+0.00%)
Jan 12, 2005 24.24 24.49 24.22 24.48 5,638,029 +0.34(+1.40%)
Jan 11, 2005 24.23 24.27 24.13 24.14 4,715,674 -0.08(-0.32%)
Jan 10, 2005 24.22 24.40 24.15 24.21 6,137,933 -0.02(-0.09%)
Jan 07, 2005 24.57 24.57 24.10 24.24 8,118,422 -0.01(-0.04%)
Jan 06, 2005 24.12 24.44 24.06 24.24 7,494,546 +0.23(+0.97%)
Jan 05, 2005 24.29 24.30 23.98 24.01 8,149,120 +0.04(+0.16%)
Jan 04, 2005 24.19 24.30 23.97 23.97 6,476,791 -0.22(-0.89%)
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.