BP Plc ADR (NY: BP )

33.16 +0.73 (+2.25%)
Streaming Delayed Price Updated: 12:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 21.50 21.53 21.27 21.34 6,800,025 -0.34(-1.58%)
Sep 27, 2012 21.60 21.69 21.48 21.68 6,809,819 +0.34(+1.58%)
Sep 26, 2012 21.58 21.64 21.31 21.34 7,855,036 -0.32(-1.49%)
Sep 25, 2012 21.90 21.96 21.66 21.67 9,919,783 -0.13(-0.58%)
Sep 24, 2012 21.66 21.79 21.58 21.79 6,948,943 +0.13(+0.60%)
Sep 21, 2012 21.79 21.86 21.65 21.66 6,686,577 -0.15(-0.67%)
Sep 20, 2012 21.70 21.87 21.49 21.81 9,474,017 +0.10(+0.46%)
Sep 19, 2012 21.68 21.85 21.54 21.71 8,165,667 +0.11(+0.51%)
Sep 18, 2012 21.49 21.67 21.47 21.60 12,868,320 -0.20(-0.92%)
Sep 17, 2012 22.09 22.25 21.71 21.80 20,713,300 -0.30(-1.35%)
Sep 14, 2012 22.06 22.14 21.94 22.09 16,333,260 +0.12(+0.55%)
Sep 13, 2012 21.54 22.03 21.47 21.97 12,880,815 +0.52(+2.44%)
Sep 12, 2012 21.39 21.52 21.33 21.45 8,163,192 +0.00(+0.02%)
Sep 11, 2012 21.31 21.59 21.29 21.44 23,179,730 +0.27(+1.26%)
Sep 10, 2012 21.17 21.28 21.11 21.18 11,911,445 +0.06(+0.26%)
Sep 07, 2012 20.72 21.15 20.68 21.12 11,120,672 +0.38(+1.82%)
Sep 06, 2012 20.37 20.81 20.37 20.74 9,898,191 +0.41(+2.03%)
Sep 05, 2012 20.39 20.58 20.32 20.33 16,539,517 -0.64(-3.05%)
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.