BP Plc ADR (NY: BP )

32.90 +0.47 (+1.43%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.52 17.70 17.37 17.40 19,116,738 -0.45(-2.54%)
Sep 29, 2011 17.95 17.98 17.55 17.85 16,544,790 +0.28(+1.59%)
Sep 28, 2011 18.27 18.36 17.56 17.57 16,782,294 -0.73(-3.98%)
Sep 27, 2011 18.32 18.55 18.19 18.30 19,957,450 +0.49(+2.73%)
Sep 26, 2011 17.47 17.82 17.19 17.81 17,493,410 +0.52(+2.98%)
Sep 23, 2011 16.98 17.36 16.93 17.29 18,479,894 +0.06(+0.36%)
Sep 22, 2011 17.15 17.30 17.00 17.23 24,489,186 -0.56(-3.17%)
Sep 21, 2011 18.53 18.58 17.79 17.80 16,957,310 -0.90(-4.82%)
Sep 20, 2011 18.76 19.00 18.54 18.70 12,278,222 +0.08(+0.41%)
Sep 19, 2011 18.60 18.76 18.40 18.62 16,732,488 -0.52(-2.72%)
Sep 16, 2011 19.01 19.16 18.97 19.14 21,353,558 +0.08(+0.43%)
Sep 15, 2011 18.82 19.10 18.76 19.06 30,212,782 +0.59(+3.21%)
Sep 14, 2011 18.33 18.61 17.97 18.47 39,308,840 +0.89(+5.05%)
Sep 13, 2011 17.44 17.72 17.34 17.58 24,263,424 +0.01(+0.06%)
Sep 12, 2011 17.00 17.59 16.98 17.57 21,288,232 +0.21(+1.19%)
Sep 09, 2011 17.59 17.68 17.33 17.36 21,608,322 -0.52(-2.91%)
Sep 08, 2011 17.87 18.16 17.83 17.88 12,982,078 -0.10(-0.56%)
Sep 07, 2011 17.84 18.02 17.75 17.98 14,689,577 +0.43(+2.47%)
Sep 06, 2011 16.97 17.56 16.95 17.55 27,011,094 -0.07(-0.38%)
Sep 02, 2011 17.38 17.70 17.32 17.62 41,905,144 -0.61(-3.33%)
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.