BP Plc ADR (NY: BP )

32.58 +0.03 (+0.09%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 24.56 24.62 24.34 24.41 7,532,571 +0.00(+0.00%)
Aug 28, 2008 24.68 24.75 24.18 24.41 11,490,548 -0.23(-0.95%)
Aug 27, 2008 24.52 24.68 24.42 24.64 8,882,626 +0.54(+2.25%)
Aug 26, 2008 23.84 24.27 23.82 24.10 14,085,003 +0.04(+0.18%)
Aug 25, 2008 24.15 24.41 23.95 24.05 6,465,322 -0.14(-0.60%)
Aug 22, 2008 24.26 24.47 24.06 24.20 10,584,175 -0.53(-2.16%)
Aug 21, 2008 24.50 24.84 24.14 24.73 21,391,588 +0.40(+1.65%)
Aug 20, 2008 24.25 24.41 24.01 24.33 22,532,098 +0.00(+0.02%)
Aug 19, 2008 24.16 24.36 23.95 24.32 19,761,954 -0.03(-0.14%)
Aug 18, 2008 24.75 24.78 24.29 24.36 14,488,371 +0.00(+0.00%)
Aug 15, 2008 24.62 24.63 24.27 24.36 0 -0.55(-2.23%)
Aug 14, 2008 24.99 25.26 24.66 24.91 12,319,180 -0.31(-1.24%)
Aug 13, 2008 24.89 25.36 24.77 25.23 19,142,124 -0.59(-2.30%)
Aug 12, 2008 25.90 25.99 25.65 25.82 12,198,811 +0.31(+1.21%)
Aug 11, 2008 25.70 25.71 25.22 25.51 10,219,014 +0.09(+0.37%)
Aug 08, 2008 25.21 25.60 25.12 25.42 13,358,784 -0.56(-2.15%)
Aug 07, 2008 26.41 26.46 25.94 25.98 11,788,630 -0.11(-0.41%)
Aug 06, 2008 25.79 26.09 25.71 26.08 13,846,900 +0.58(+2.26%)
Aug 05, 2008 25.44 25.54 25.23 25.51 14,408,292 +0.01(+0.05%)
Aug 04, 2008 26.36 26.36 25.41 25.49 10,942,401 -0.42(-1.63%)
Aug 01, 2008 26.19 26.23 25.87 25.92 15,063,636 -0.10(-0.39%)
Jul 31, 2008 26.20 26.34 25.94 26.02 17,485,894 -0.28(-1.05%)
Jul 30, 2008 25.65 26.29 25.56 26.29 25,490,090 +0.78(+3.07%)
Jul 29, 2008 25.51 26.21 25.40 25.51 21,982,436 -0.66(-2.52%)
Jul 28, 2008 26.42 26.42 26.07 26.17 11,677,553 +0.10(+0.37%)
Jul 25, 2008 26.20 26.39 25.93 26.07 10,362,640 +0.28(+1.07%)
Jul 24, 2008 25.96 26.23 25.64 25.80 12,343,367 -0.44(-1.68%)
Jul 23, 2008 26.67 26.68 26.12 26.24 13,736,829 -0.42(-1.59%)
Jul 22, 2008 27.09 27.09 26.44 26.66 13,532,452 -0.01(-0.05%)
Jul 21, 2008 26.44 26.72 26.28 26.68 10,405,877 +0.25(+0.95%)
Jul 18, 2008 26.19 26.56 26.09 26.43 11,227,783 +0.38(+1.45%)
Jul 17, 2008 26.34 26.51 25.76 26.05 15,660,609 -0.05(-0.18%)
Jul 16, 2008 26.29 26.32 25.75 26.09 15,571,132 -0.29(-1.11%)
Jul 15, 2008 27.09 27.17 26.37 26.39 11,316,245 -0.85(-3.13%)
Jul 14, 2008 27.37 27.46 26.98 27.24 9,954,959 -0.09(-0.33%)
Jul 11, 2008 27.80 27.82 26.98 27.33 12,723,252 -0.16(-0.57%)
Jul 10, 2008 27.39 27.51 26.95 27.48 12,795,782 +0.19(+0.70%)
Jul 09, 2008 27.53 27.95 27.23 27.29 12,254,362 -0.60(-2.16%)
Jul 08, 2008 28.00 28.03 27.53 27.89 11,162,248 -0.25(-0.87%)
Jul 07, 2008 28.29 28.67 27.87 28.14 16,634,253 +0.05(+0.17%)
Jul 04, 2008 28.15 28.17 27.70 28.09 12,352,458 +0.00(+0.00%)
Jul 03, 2008 28.15 28.17 27.70 28.09 12,352,458 +0.34(+1.22%)
Jul 02, 2008 28.75 28.89 27.74 27.75 17,805,600 -1.11(-3.86%)
Jul 01, 2008 29.18 29.26 28.52 28.87 15,386,066 -0.59(-2.01%)
Jun 30, 2008 29.29 29.68 29.23 29.46 11,792,889 +0.76(+2.64%)
Jun 27, 2008 28.63 28.82 28.46 28.70 12,387,428 -0.07(-0.25%)
Jun 26, 2008 29.23 29.31 28.66 28.78 9,869,501 -0.37(-1.28%)
Jun 25, 2008 29.12 29.39 28.59 29.15 16,074,921 +0.66(+2.32%)
Jun 24, 2008 28.49 28.81 28.42 28.49 9,503,676 -0.34(-1.18%)
Jun 23, 2008 28.33 28.86 28.32 28.83 10,730,576 +0.30(+1.07%)
Jun 20, 2008 28.67 28.71 28.25 28.52 9,484,377 -0.03(-0.10%)
Jun 19, 2008 29.22 29.29 28.47 28.55 11,316,765 -0.49(-1.68%)
Jun 18, 2008 28.98 29.11 28.78 29.04 11,606,962 -0.48(-1.62%)
Jun 17, 2008 29.52 29.60 29.33 29.52 11,873,285 +0.35(+1.19%)
Jun 16, 2008 29.35 29.47 29.12 29.17 8,562,822 +0.20(+0.70%)
Jun 13, 2008 28.78 29.14 28.70 28.97 12,933,249 -0.31(-1.06%)
Jun 12, 2008 29.27 29.48 29.18 29.28 9,313,654 -0.32(-1.07%)
Jun 11, 2008 29.86 29.89 29.47 29.59 12,783,989 +0.58(+2.01%)
Jun 10, 2008 28.97 29.45 28.68 29.01 13,008,879 -0.89(-2.97%)
Jun 09, 2008 29.97 30.02 29.54 29.90 10,403,411 +0.72(+2.48%)
Jun 06, 2008 29.61 29.64 29.02 29.17 16,048,931 -0.22(-0.75%)
Jun 05, 2008 28.73 29.48 28.72 29.39 14,810,425 +0.81(+2.83%)
Jun 04, 2008 29.02 29.08 28.59 28.59 17,082,544 -1.14(-3.85%)
Jun 03, 2008 30.19 30.22 29.66 29.73 12,069,882 -0.35(-1.15%)
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.