BP Plc ADR (NY: BP )

32.95 +0.52 (+1.59%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 23.54 23.60 23.14 23.21 13,571,348 -0.33(-1.42%)
Feb 28, 2012 23.40 23.60 23.26 23.55 18,105,450 +0.15(+0.63%)
Feb 27, 2012 23.59 23.62 23.38 23.40 27,824,170 +0.27(+1.17%)
Feb 24, 2012 23.39 23.39 23.13 23.13 15,495,519 -0.14(-0.59%)
Feb 23, 2012 23.01 23.34 22.97 23.27 17,344,726 +0.20(+0.85%)
Feb 22, 2012 23.14 23.17 23.00 23.07 40,878,068 -0.14(-0.61%)
Feb 21, 2012 23.35 23.50 23.14 23.21 17,190,156 -0.23(-0.97%)
Feb 17, 2012 22.93 23.46 22.85 23.44 24,669,540 +0.48(+2.08%)
Feb 16, 2012 22.72 22.99 22.66 22.96 11,195,640 +0.34(+1.50%)
Feb 15, 2012 22.71 22.75 22.56 22.62 15,367,294 -0.01(-0.07%)
Feb 14, 2012 22.91 23.02 22.58 22.64 25,165,942 -0.44(-1.90%)
Feb 13, 2012 22.92 23.12 22.76 23.07 19,842,032 +0.50(+2.20%)
Feb 10, 2012 22.59 22.70 22.50 22.58 22,129,308 -0.20(-0.90%)
Feb 09, 2012 23.02 23.03 22.73 22.78 17,364,974 -0.10(-0.43%)
Feb 08, 2012 22.61 22.94 22.59 22.88 25,412,250 +0.18(+0.79%)
Feb 07, 2012 22.52 22.75 22.26 22.70 23,348,204 -0.13(-0.58%)
Feb 06, 2012 22.46 22.85 22.39 22.83 18,035,848 +0.15(+0.64%)
Feb 03, 2012 22.18 22.78 22.18 22.68 24,790,268 +0.51(+2.28%)
Feb 02, 2012 22.05 22.24 22.03 22.18 15,424,487 -0.01(-0.04%)
Feb 01, 2012 22.36 22.45 22.19 22.19 24,434,928 -0.18(-0.78%)
Jan 31, 2012 21.87 22.42 21.71 22.36 47,963,864 +0.86(+4.01%)
Jan 30, 2012 20.90 21.51 20.87 21.50 22,131,936 +0.21(+1.01%)
Jan 27, 2012 21.34 21.52 21.27 21.29 18,024,920 -0.52(-2.39%)
Jan 26, 2012 21.91 21.97 21.77 21.81 13,716,166 -0.06(-0.29%)
Jan 25, 2012 21.61 21.90 21.48 21.87 12,002,424 +0.10(+0.45%)
Jan 24, 2012 21.68 21.80 21.57 21.77 12,595,999 +0.03(+0.16%)
Jan 23, 2012 21.66 21.79 21.59 21.74 13,248,452 +0.30(+1.39%)
Jan 20, 2012 21.26 21.45 21.20 21.44 18,654,630 -0.34(-1.54%)
Jan 19, 2012 21.83 21.87 21.69 21.78 15,371,193 +0.07(+0.34%)
Jan 18, 2012 21.52 21.72 21.49 21.71 11,502,012 +0.16(+0.72%)
Jan 17, 2012 21.76 21.78 21.43 21.55 12,174,853 +0.23(+1.07%)
Jan 13, 2012 21.18 21.35 21.12 21.32 9,673,590 -0.21(-0.97%)
Jan 12, 2012 21.39 21.63 21.38 21.53 12,036,852 +0.07(+0.32%)
Jan 11, 2012 21.30 21.48 21.23 21.46 13,194,270 -0.16(-0.74%)
Jan 10, 2012 21.78 21.80 21.60 21.62 13,778,585 +0.16(+0.73%)
Jan 09, 2012 21.44 21.48 21.31 21.47 7,474,698 -0.00(-0.02%)
Jan 06, 2012 21.71 21.72 21.39 21.47 12,268,926 -0.08(-0.38%)
Jan 05, 2012 21.55 21.64 21.46 21.55 11,436,364 -0.24(-1.12%)
Jan 04, 2012 21.66 21.81 21.53 21.80 14,132,141 +0.98(+4.70%)
Dec 30, 2011 20.77 20.86 20.75 20.82 5,316,471 +0.05(+0.26%)
Dec 29, 2011 20.62 20.79 20.58 20.77 5,619,695 +0.13(+0.64%)
Dec 28, 2011 20.91 20.96 20.62 20.63 5,895,195 -0.38(-1.81%)
Dec 27, 2011 20.98 21.17 20.95 21.01 4,634,683 -0.07(-0.32%)
Dec 23, 2011 21.00 21.09 20.89 21.08 6,056,899 +0.75(+3.69%)
Dec 21, 2011 20.20 20.41 20.07 20.33 12,713,653 -0.07(-0.36%)
Dec 20, 2011 20.07 20.46 20.07 20.40 10,895,712 +0.68(+3.46%)
Dec 19, 2011 19.83 20.04 19.68 19.72 12,831,054 -0.44(-2.17%)
Dec 16, 2011 20.19 20.34 20.10 20.16 12,223,280 +0.00(+0.00%)
Dec 15, 2011 20.36 20.53 20.12 20.16 13,246,368 +0.14(+0.71%)
Dec 14, 2011 20.15 20.21 19.85 20.02 12,709,426 -0.26(-1.27%)
Dec 13, 2011 20.61 20.84 20.11 20.28 12,865,345 -0.10(-0.48%)
Dec 12, 2011 20.48 20.49 20.21 20.38 10,372,691 -0.43(-2.06%)
Dec 09, 2011 20.53 20.89 20.50 20.80 11,009,750 +0.31(+1.52%)
Dec 08, 2011 20.60 20.71 20.44 20.49 10,785,697 -0.47(-2.23%)
Dec 07, 2011 21.16 21.20 20.89 20.96 13,677,741 -0.26(-1.22%)
Dec 06, 2011 21.34 21.40 21.17 21.22 10,281,861 -0.00(-0.02%)
Dec 05, 2011 21.52 21.56 21.11 21.22 12,859,344 +0.14(+0.65%)
Dec 02, 2011 21.17 21.38 21.03 21.09 12,591,423 +0.26(+1.26%)
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.