BP Plc ADR (NY: BP )

32.84 +0.41 (+1.28%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 26.58 26.86 26.55 26.76 13,499,661 +0.11(+0.42%)
Mar 30, 2010 26.70 26.78 26.57 26.65 12,472,516 -0.03(-0.11%)
Mar 29, 2010 26.45 26.71 26.45 26.68 12,845,129 +0.09(+0.35%)
Mar 26, 2010 26.49 26.68 26.41 26.58 12,481,432 +0.07(+0.28%)
Mar 25, 2010 26.85 26.89 26.50 26.51 12,858,444 -0.33(-1.22%)
Mar 24, 2010 26.78 26.89 26.69 26.84 14,074,784 -0.34(-1.24%)
Mar 23, 2010 26.98 27.21 26.91 27.17 11,496,858 +0.28(+1.05%)
Mar 22, 2010 26.55 26.94 26.52 26.89 12,516,602 -0.16(-0.59%)
Mar 19, 2010 27.29 27.31 26.79 27.05 11,502,181 -0.22(-0.79%)
Mar 18, 2010 27.42 27.43 27.07 27.27 9,667,301 +0.00(+0.00%)
Mar 17, 2010 27.18 27.40 27.13 27.27 13,865,266 +0.45(+1.70%)
Mar 16, 2010 26.58 26.84 26.53 26.81 10,555,280 +0.28(+1.06%)
Mar 15, 2010 26.43 26.54 26.41 26.53 10,123,382 -0.13(-0.49%)
Mar 12, 2010 26.58 26.72 26.50 26.66 14,173,776 +0.12(+0.46%)
Mar 11, 2010 26.33 26.56 26.27 26.54 8,878,027 +0.19(+0.73%)
Mar 10, 2010 26.25 26.45 26.22 26.35 13,174,380 +0.07(+0.27%)
Mar 09, 2010 26.06 26.37 26.06 26.28 10,050,391 -0.06(-0.23%)
Mar 08, 2010 26.25 26.44 26.19 26.34 12,621,192 +0.18(+0.70%)
Mar 05, 2010 25.98 26.18 25.93 26.16 11,046,076 +0.32(+1.25%)
Mar 04, 2010 25.95 26.01 25.70 25.83 10,743,737 +0.11(+0.42%)
Mar 03, 2010 25.45 25.85 25.45 25.72 13,306,857 +0.40(+1.59%)
Mar 02, 2010 25.19 25.43 25.12 25.32 12,742,755 +0.01(+0.04%)
Mar 01, 2010 25.02 25.34 24.97 25.31 12,839,567 +0.36(+1.45%)
Feb 26, 2010 24.69 25.01 24.62 24.95 13,528,779 +0.15(+0.60%)
Feb 25, 2010 24.56 24.81 24.38 24.80 18,765,766 -0.32(-1.28%)
Feb 24, 2010 25.09 25.27 24.97 25.12 10,710,002 +0.17(+0.67%)
Feb 23, 2010 25.11 25.21 24.90 24.96 14,947,529 -0.48(-1.90%)
Feb 22, 2010 25.59 25.61 25.36 25.44 11,723,795 -0.02(-0.09%)
Feb 19, 2010 25.18 25.50 25.12 25.46 12,906,449 -0.21(-0.80%)
Feb 18, 2010 25.41 25.74 25.41 25.67 9,927,826 +0.23(+0.92%)
Feb 17, 2010 25.62 25.68 25.33 25.43 15,713,084 -0.41(-1.58%)
Feb 16, 2010 25.34 25.93 25.24 25.84 24,919,208 +0.59(+2.34%)
Feb 12, 2010 25.01 25.25 25.25 25.25 14,639,998 -0.06(-0.24%)
Feb 11, 2010 24.89 25.34 24.75 25.31 14,891,211 +0.53(+2.14%)
Feb 10, 2010 24.81 24.90 24.53 24.78 12,120,524 +0.02(+0.07%)
Feb 09, 2010 24.44 24.99 24.35 24.76 17,357,410 +0.50(+2.06%)
Feb 08, 2010 24.31 24.59 24.08 24.26 16,906,752 -0.30(-1.22%)
Feb 05, 2010 24.53 24.62 24.06 24.56 23,961,510 -0.14(-0.56%)
Feb 04, 2010 25.29 25.30 24.68 24.70 18,110,056 -0.82(-3.20%)
Feb 03, 2010 25.57 25.65 25.33 25.52 18,209,584 -0.10(-0.38%)
Feb 02, 2010 25.13 25.73 25.01 25.62 40,213,876 -0.74(-2.79%)
Feb 01, 2010 26.08 26.45 26.08 26.35 13,061,174 +0.43(+1.66%)
Jan 29, 2010 26.36 26.50 25.81 25.92 16,556,071 -1.02(-3.79%)
Jan 28, 2010 26.97 27.01 26.90 26.94 10,983,198 +0.12(+0.47%)
Jan 27, 2010 26.74 26.87 26.53 26.82 13,045,732 -0.20(-0.74%)
Jan 26, 2010 26.77 27.21 26.70 27.02 12,307,638 -0.03(-0.10%)
Jan 25, 2010 27.04 27.15 26.89 27.04 8,744,744 +0.31(+1.18%)
Jan 22, 2010 27.14 27.30 26.68 26.73 15,799,567 -0.79(-2.85%)
Jan 21, 2010 28.15 28.23 27.31 27.51 15,554,741 -0.69(-2.44%)
Jan 20, 2010 28.34 28.37 27.99 28.20 11,714,969 -0.58(-2.02%)
Jan 19, 2010 28.53 28.81 28.53 28.78 10,639,861 +0.31(+1.10%)
Jan 15, 2010 28.46 28.47 28.47 28.47 7,787,113 -0.04(-0.15%)
Jan 14, 2010 28.28 28.52 28.25 28.51 7,211,135 -0.03(-0.11%)
Jan 13, 2010 28.32 28.63 28.17 28.54 12,316,272 +0.14(+0.49%)
Jan 12, 2010 28.11 28.49 28.08 28.41 13,264,519 -0.18(-0.63%)
Jan 11, 2010 28.42 28.62 28.38 28.59 17,812,302 +0.87(+3.15%)
Jan 08, 2010 27.62 27.74 27.56 27.71 8,197,216 +0.06(+0.23%)
Jan 07, 2010 27.68 27.71 27.57 27.65 9,594,019 -0.01(-0.03%)
Jan 06, 2010 27.49 27.68 27.41 27.66 13,483,746 +0.14(+0.52%)
Jan 05, 2010 27.55 27.67 27.39 27.51 8,849,986 +0.19(+0.71%)
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.