BP Plc ADR (NY: BP )

33.03 +0.60 (+1.87%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 32.55 33.12 32.47 33.02 8,965,951 +0.58(+1.77%)
Oct 30, 2007 32.84 32.86 32.41 32.45 7,834,084 -0.66(-2.01%)
Oct 29, 2007 33.17 33.27 33.01 33.11 8,590,439 +0.18(+0.54%)
Oct 26, 2007 32.74 32.95 32.58 32.94 16,677,674 +0.81(+2.53%)
Oct 25, 2007 32.16 32.19 31.79 32.12 8,878,133 +0.12(+0.38%)
Oct 24, 2007 32.02 32.14 31.67 32.00 12,781,549 +0.05(+0.17%)
Oct 23, 2007 31.99 32.04 31.70 31.94 10,771,495 +0.66(+2.11%)
Oct 22, 2007 31.12 31.34 30.92 31.28 10,146,268 -0.41(-1.30%)
Oct 19, 2007 32.26 32.26 31.62 31.70 13,732,784 -0.49(-1.53%)
Oct 18, 2007 31.92 32.24 31.85 32.19 8,626,595 +0.15(+0.48%)
Oct 17, 2007 32.22 32.28 31.71 32.03 11,263,409 -0.28(-0.86%)
Oct 16, 2007 32.44 32.46 32.28 32.31 13,435,592 +0.17(+0.51%)
Oct 15, 2007 32.54 32.56 31.97 32.15 14,856,901 +0.21(+0.65%)
Oct 12, 2007 31.59 31.99 31.50 31.94 23,854,092 +1.53(+5.03%)
Oct 11, 2007 30.56 30.94 30.28 30.41 12,288,842 +0.20(+0.66%)
Oct 10, 2007 29.97 30.38 29.95 30.21 10,857,811 +0.07(+0.24%)
Oct 09, 2007 29.74 30.19 29.73 30.14 9,007,753 +0.64(+2.18%)
Oct 08, 2007 29.55 29.63 29.30 29.50 4,466,918 -0.23(-0.78%)
Oct 05, 2007 29.66 29.75 29.59 29.73 7,940,557 +0.43(+1.46%)
Oct 04, 2007 29.34 29.37 29.03 29.30 11,206,969 +0.67(+2.34%)
Oct 03, 2007 28.47 28.88 28.47 28.63 9,781,828 -0.47(-1.63%)
Oct 02, 2007 28.93 29.18 28.87 29.11 7,576,167 -0.37(-1.25%)
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.