BP Plc ADR (NY: BP )

32.87 +0.44 (+1.34%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 29.62 29.69 29.45 29.48 8,239,533 +0.15(+0.52%)
Jun 29, 2006 28.63 29.32 28.63 29.32 13,036,127 +0.54(+1.88%)
Jun 28, 2006 28.63 28.82 28.50 28.78 5,347,785 +0.43(+1.51%)
Jun 27, 2006 28.43 28.67 28.33 28.35 9,690,484 -0.22(-0.76%)
Jun 26, 2006 28.35 28.60 28.09 28.57 5,407,297 +0.19(+0.66%)
Jun 23, 2006 28.41 28.68 28.33 28.38 5,044,559 +0.27(+0.96%)
Jun 22, 2006 28.13 28.32 27.90 28.11 7,928,750 -0.26(-0.93%)
Jun 21, 2006 27.86 28.49 27.86 28.38 8,361,390 +0.55(+1.99%)
Jun 20, 2006 27.63 28.27 27.60 27.82 9,304,131 +0.16(+0.57%)
Jun 19, 2006 28.26 28.28 27.51 27.66 6,714,900 -0.58(-2.05%)
Jun 16, 2006 28.18 28.29 28.01 28.24 10,700,057 -0.16(-0.55%)
Jun 15, 2006 28.02 28.55 27.92 28.40 9,523,521 +0.80(+2.90%)
Jun 14, 2006 27.60 27.88 27.18 27.60 12,074,730 +0.22(+0.79%)
Jun 13, 2006 27.69 27.95 27.24 27.38 10,595,440 -0.76(-2.71%)
Jun 12, 2006 28.62 28.70 28.11 28.15 6,767,327 -0.43(-1.50%)
Jun 09, 2006 28.70 28.97 28.36 28.57 16,750,175 -0.30(-1.03%)
Jun 08, 2006 28.33 28.93 28.03 28.87 10,739,732 -0.15(-0.53%)
Jun 07, 2006 29.57 29.63 28.96 29.02 8,442,156 -0.64(-2.17%)
Jun 06, 2006 29.83 29.95 29.51 29.67 8,496,472 -0.32(-1.07%)
Jun 05, 2006 30.54 30.65 29.98 29.99 6,902,173 -0.46(-1.50%)
Jun 02, 2006 30.35 30.53 30.02 30.45 6,121,673 +0.35(+1.15%)
Jun 01, 2006 29.48 30.13 29.39 30.10 7,434,000 +0.16(+0.54%)
May 31, 2006 29.81 30.01 29.63 29.94 7,908,204 +0.23(+0.77%)
May 30, 2006 30.26 30.40 29.64 29.71 8,053,205 -0.62(-2.04%)
May 26, 2006 30.12 30.36 29.92 30.33 3,834,960 +0.00(+0.00%)
May 25, 2006 29.98 30.49 29.81 30.33 7,716,916 +0.88(+2.99%)
May 24, 2006 29.60 29.70 29.18 29.45 12,468,404 -0.51(-1.71%)
May 23, 2006 30.11 30.46 29.92 29.96 8,953,201 +0.24(+0.80%)
May 22, 2006 29.48 29.86 29.01 29.72 12,257,752 -0.27(-0.90%)
May 19, 2006 29.76 30.11 29.60 29.99 9,476,053 +0.41(+1.40%)
May 18, 2006 29.82 30.01 29.47 29.58 8,231,503 -0.25(-0.82%)
May 17, 2006 30.42 30.61 29.45 29.82 15,612,368 -1.02(-3.30%)
May 16, 2006 30.83 31.12 30.63 30.84 8,255,355 -0.26(-0.84%)
May 15, 2006 30.92 31.12 30.73 31.10 8,479,941 -0.50(-1.59%)
May 12, 2006 32.14 32.20 31.51 31.61 8,944,699 -0.37(-1.17%)
May 11, 2006 32.40 32.47 31.96 31.98 6,755,756 -0.35(-1.07%)
May 10, 2006 32.17 32.33 31.89 32.33 6,593,043 +0.03(+0.09%)
May 09, 2006 32.06 32.37 32.05 32.30 6,425,844 +0.28(+0.86%)
May 08, 2006 31.96 32.17 31.84 32.02 6,656,569 -0.36(-1.11%)
May 05, 2006 32.08 32.38 32.03 32.38 8,921,792 +0.51(+1.61%)
May 04, 2006 31.79 32.12 31.55 31.87 10,910,946 +0.09(+0.28%)
May 03, 2006 32.25 32.25 31.64 31.78 9,176,133 -0.53(-1.64%)
May 02, 2006 32.03 32.36 32.00 32.31 10,118,874 +0.80(+2.55%)
May 01, 2006 31.44 31.75 31.42 31.50 6,850,455 +0.29(+0.92%)
Apr 28, 2006 31.34 31.55 31.22 31.22 5,814,668 +0.00(+0.01%)
Apr 27, 2006 30.83 31.44 30.79 31.21 11,022,412 -0.01(-0.04%)
Apr 26, 2006 31.73 31.83 31.16 31.22 9,825,803 -0.48(-1.52%)
Apr 25, 2006 32.27 32.36 31.59 31.71 7,349,455 -0.40(-1.24%)
Apr 24, 2006 32.54 32.54 32.00 32.11 7,793,195 -0.20(-0.63%)
Apr 21, 2006 31.89 32.38 31.88 32.31 11,371,453 +0.59(+1.86%)
Apr 20, 2006 32.06 32.18 31.60 31.72 9,335,067 -0.36(-1.13%)
Apr 19, 2006 32.00 32.11 31.58 32.08 9,209,668 +0.29(+0.92%)
Apr 18, 2006 31.49 31.79 31.38 31.79 9,110,482 +0.90(+2.92%)
Apr 17, 2006 30.74 30.92 30.74 30.89 6,281,315 +0.31(+1.02%)
Apr 13, 2006 30.60 30.67 30.40 30.58 4,523,595 -0.02(-0.07%)
Apr 12, 2006 30.65 30.91 30.51 30.60 7,402,591 -0.06(-0.18%)
Apr 11, 2006 30.84 31.02 30.54 30.65 8,915,652 +0.03(+0.10%)
Apr 10, 2006 30.70 30.70 30.53 30.62 8,344,859 +0.60(+1.99%)
Apr 07, 2006 30.52 30.53 30.02 30.03 11,308,163 +0.15(+0.51%)
Apr 06, 2006 30.04 30.06 29.69 29.87 6,724,583 -0.21(-0.69%)
Apr 05, 2006 29.86 30.15 29.75 30.08 5,879,848 +0.31(+1.05%)
Apr 04, 2006 29.68 29.92 29.54 29.77 5,815,141 +0.26(+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.