BP Plc ADR (NY: BP )

37.62 +0.16 (+0.44%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.89 25.93 25.46 25.69 11,316,295 -0.18(-0.71%)
Sep 29, 2009 25.88 25.97 25.72 25.88 7,819,414 +0.00(+0.00%)
Sep 28, 2009 25.35 25.90 25.34 25.88 7,525,376 +0.33(+1.30%)
Sep 25, 2009 25.56 25.82 25.43 25.54 10,964,155 -0.13(-0.51%)
Sep 24, 2009 26.15 26.19 25.49 25.67 12,380,160 -0.51(-1.94%)
Sep 23, 2009 26.82 26.83 26.18 26.18 10,754,380 -0.56(-2.08%)
Sep 22, 2009 26.77 26.84 26.66 26.74 9,329,744 +0.47(+1.80%)
Sep 21, 2009 26.02 26.38 25.97 26.26 7,671,185 -0.18(-0.69%)
Sep 18, 2009 26.38 26.51 26.21 26.45 8,628,799 -0.00(-0.02%)
Sep 17, 2009 26.47 26.73 26.39 26.45 10,317,895 +0.33(+1.27%)
Sep 16, 2009 26.17 26.44 26.06 26.12 9,559,381 -0.00(-0.01%)
Sep 15, 2009 25.99 26.18 25.88 26.12 10,658,437 -0.08(-0.31%)
Sep 14, 2009 25.87 26.26 25.86 26.21 9,209,359 -0.14(-0.53%)
Sep 11, 2009 26.47 26.51 26.18 26.35 10,128,052 -0.22(-0.84%)
Sep 10, 2009 26.41 26.60 26.27 26.57 7,711,223 +0.05(+0.20%)
Sep 09, 2009 26.46 26.68 26.30 26.51 11,108,709 +0.37(+1.42%)
Sep 08, 2009 26.08 26.21 25.97 26.14 12,952,032 +0.47(+1.82%)
Sep 04, 2009 25.33 25.74 25.28 25.67 10,362,209 +0.19(+0.74%)
Sep 03, 2009 25.44 25.53 25.26 25.49 11,115,610 +0.13(+0.51%)
Sep 02, 2009 25.24 25.53 25.10 25.36 22,041,264 +0.99(+4.08%)
Sep 01, 2009 24.68 25.01 24.28 24.36 9,611,503 -0.47(-1.90%)
Aug 31, 2009 24.82 24.87 24.68 24.83 6,126,293 -0.26(-1.02%)
Aug 28, 2009 25.34 25.35 25.03 25.09 6,018,102 +0.05(+0.19%)
Aug 27, 2009 24.88 25.09 24.61 25.04 7,379,967 +0.25(+0.99%)
Aug 26, 2009 24.78 24.93 24.69 24.80 10,643,144 -0.27(-1.08%)
Aug 25, 2009 25.16 25.34 25.00 25.07 8,693,449 +0.02(+0.10%)
Aug 24, 2009 25.18 25.31 24.96 25.04 10,180,775 -0.18(-0.71%)
Aug 21, 2009 25.23 25.43 25.10 25.22 12,345,121 +0.53(+2.15%)
Aug 20, 2009 24.62 24.80 24.58 24.69 7,557,637 +0.25(+1.01%)
Aug 19, 2009 23.91 24.61 23.90 24.44 8,826,936 +0.28(+1.16%)
Aug 18, 2009 23.92 24.26 23.83 24.16 7,520,740 +0.58(+2.44%)
Aug 17, 2009 23.72 23.79 23.51 23.59 8,175,950 -0.75(-3.10%)
Aug 14, 2009 24.66 24.67 24.17 24.34 9,518,022 -0.12(-0.49%)
Aug 13, 2009 24.45 24.52 24.22 24.46 8,845,393 +0.18(+0.76%)
Aug 12, 2009 24.26 24.48 24.15 24.28 12,242,582 -0.26(-1.04%)
Aug 11, 2009 24.54 24.62 24.42 24.54 10,506,740 -0.18(-0.72%)
Aug 10, 2009 24.55 24.77 24.51 24.71 9,002,967 +0.04(+0.18%)
Aug 07, 2009 24.78 24.82 24.57 24.67 10,020,045 +0.29(+1.19%)
Aug 06, 2009 24.66 24.70 24.22 24.38 11,059,498 -0.50(-2.02%)
Aug 05, 2009 24.89 24.99 24.62 24.88 10,035,285 -0.08(-0.33%)
Aug 04, 2009 24.87 25.14 24.71 24.96 10,840,497 -0.13(-0.52%)
Aug 03, 2009 24.83 25.22 24.74 25.09 14,336,161 +0.94(+3.90%)
Jul 31, 2009 23.99 24.30 23.84 24.15 11,721,768 +0.09(+0.38%)
Jul 30, 2009 24.28 24.38 24.06 24.06 13,183,958 +0.09(+0.36%)
Jul 29, 2009 24.27 24.27 23.84 23.98 14,753,536 -0.16(-0.66%)
Jul 28, 2009 24.31 24.32 23.87 24.13 13,967,831 -0.59(-2.38%)
Jul 27, 2009 24.67 24.87 24.60 24.72 11,330,908 +0.28(+1.13%)
Jul 24, 2009 24.45 24.57 24.18 24.45 8,128,613 -0.02(-0.10%)
Jul 23, 2009 24.13 24.58 24.11 24.47 11,934,442 +0.50(+2.09%)
Jul 22, 2009 23.90 24.23 23.81 23.97 8,188,024 -0.14(-0.58%)
Jul 21, 2009 24.21 24.24 23.79 24.11 10,153,279 -0.10(-0.40%)
Jul 20, 2009 24.13 24.22 23.89 24.21 10,681,951 +0.69(+2.93%)
Jul 17, 2009 23.49 23.64 23.44 23.52 8,165,425 -0.11(-0.45%)
Jul 16, 2009 23.45 23.74 23.35 23.62 10,839,005 +0.29(+1.26%)
Jul 15, 2009 23.02 23.42 23.00 23.33 10,459,867 +0.93(+4.16%)
Jul 14, 2009 22.61 22.66 22.24 22.40 7,808,204 +0.10(+0.43%)
Jul 13, 2009 22.03 22.33 21.98 22.30 10,808,133 +0.47(+2.17%)
Jul 10, 2009 21.76 21.92 21.61 21.83 10,202,768 -0.15(-0.70%)
Jul 09, 2009 21.93 22.19 21.85 21.98 10,515,389 -1.17(-5.07%)
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.