BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 23.70 23.98 23.62 23.78 10,199,741 -0.44(-1.83%)
Mar 30, 2015 24.04 24.32 24.04 24.22 7,028,415 +0.14(+0.58%)
Mar 27, 2015 24.10 24.16 23.92 24.08 7,026,525 -0.12(-0.50%)
Mar 26, 2015 24.44 24.53 24.07 24.20 6,728,905 -0.12(-0.50%)
Mar 25, 2015 24.35 24.50 24.23 24.32 7,281,773 +0.30(+1.27%)
Mar 24, 2015 24.41 24.44 23.99 24.02 7,071,578 -0.38(-1.57%)
Mar 23, 2015 24.50 24.57 24.33 24.40 8,117,007 +0.02(+0.10%)
Mar 20, 2015 24.02 24.64 24.02 24.38 13,161,368 +0.69(+2.90%)
Mar 19, 2015 23.72 23.83 23.55 23.69 7,281,743 -0.23(-0.97%)
Mar 18, 2015 23.18 23.98 23.05 23.92 17,045,666 +0.93(+4.05%)
Mar 17, 2015 22.87 23.16 22.81 22.99 8,277,847 +0.16(+0.72%)
Mar 16, 2015 22.57 22.83 22.42 22.83 10,448,622 -0.03(-0.13%)
Mar 13, 2015 22.84 22.86 22.46 22.86 13,855,452 -0.34(-1.47%)
Mar 12, 2015 23.64 23.69 23.16 23.20 11,048,803 -0.04(-0.18%)
Mar 11, 2015 23.49 23.49 23.19 23.24 14,048,197 -0.49(-2.07%)
Mar 10, 2015 24.12 24.19 23.61 23.73 12,226,358 -0.75(-3.08%)
Mar 09, 2015 24.55 24.72 24.35 24.49 11,844,557 -0.04(-0.17%)
Mar 06, 2015 24.81 24.83 24.51 24.53 10,973,849 -0.50(-2.02%)
Mar 05, 2015 25.25 25.33 25.03 25.03 11,228,822 -0.21(-0.84%)
Mar 04, 2015 25.16 25.30 25.05 25.25 10,691,476 -0.13(-0.50%)
Mar 03, 2015 25.07 25.46 25.06 25.37 11,686,026 +0.27(+1.07%)
Mar 02, 2015 25.03 25.13 24.86 25.11 8,034,901 -0.09(-0.34%)
Feb 27, 2015 25.20 25.37 25.18 25.19 5,978,198 +0.05(+0.19%)
Feb 26, 2015 25.22 25.27 25.06 25.14 6,501,244 -0.33(-1.31%)
Feb 25, 2015 25.36 25.52 25.23 25.48 7,066,709 +0.19(+0.77%)
Feb 24, 2015 25.23 25.32 25.05 25.28 6,518,536 +0.23(+0.90%)
Feb 23, 2015 24.92 25.24 24.80 25.06 7,008,914 -0.04(-0.15%)
Feb 20, 2015 25.03 25.15 24.91 25.09 7,484,410 +0.05(+0.22%)
Feb 19, 2015 24.88 25.25 24.79 25.04 9,284,345 -0.34(-1.34%)
Feb 18, 2015 25.32 25.49 25.20 25.38 8,022,681 -0.02(-0.07%)
Feb 17, 2015 25.17 25.49 25.08 25.40 8,499,679 -0.09(-0.36%)
Feb 13, 2015 25.41 25.49 25.49 25.49 10,898,286 +0.36(+1.43%)
Feb 12, 2015 24.89 25.42 24.86 25.13 25,046,944 +0.60(+2.45%)
Feb 11, 2015 24.42 24.60 24.21 24.53 10,160,743 -0.18(-0.74%)
Feb 10, 2015 24.65 24.74 24.28 24.71 16,935,130 -0.22(-0.87%)
Feb 09, 2015 24.87 25.18 24.85 24.93 13,571,813 +0.26(+1.07%)
Feb 06, 2015 24.88 24.95 24.61 24.66 11,242,853 -0.13(-0.51%)
Feb 05, 2015 24.63 24.91 24.53 24.79 12,912,923 +0.56(+2.30%)
Feb 04, 2015 24.24 24.44 24.02 24.23 14,646,325 -0.39(-1.58%)
Feb 03, 2015 24.44 24.72 24.27 24.62 21,330,936 +0.74(+3.11%)
Feb 02, 2015 23.60 23.89 23.48 23.88 13,702,702 +0.62(+2.65%)
Jan 30, 2015 23.21 23.53 22.89 23.26 12,703,076 +0.05(+0.21%)
Jan 29, 2015 23.20 23.27 22.89 23.21 11,676,908 -0.08(-0.33%)
Jan 28, 2015 23.83 23.84 23.27 23.29 14,135,530 -0.80(-3.31%)
Jan 27, 2015 23.87 24.23 23.81 24.09 18,307,064 +0.17(+0.73%)
Jan 26, 2015 23.38 24.09 23.24 23.91 15,676,242 +0.61(+2.62%)
Jan 23, 2015 23.06 23.50 23.01 23.30 14,018,659 -0.05(-0.21%)
Jan 22, 2015 23.38 23.45 23.07 23.35 13,629,135 +0.10(+0.41%)
Jan 21, 2015 22.66 23.38 22.60 23.26 17,511,598 +0.68(+3.00%)
Jan 20, 2015 22.77 22.78 22.39 22.58 13,681,870 -0.10(-0.45%)
Jan 16, 2015 22.11 22.73 22.06 22.68 25,664,570 +1.28(+5.96%)
Jan 15, 2015 21.37 21.68 21.32 21.40 14,863,071 +0.04(+0.17%)
Jan 14, 2015 21.06 21.43 20.93 21.37 19,410,716 -0.17(-0.81%)
Jan 13, 2015 21.69 21.77 21.42 21.54 16,946,062 -0.05(-0.25%)
Jan 12, 2015 21.68 21.75 21.37 21.60 12,634,403 -0.32(-1.45%)
Jan 09, 2015 22.02 22.06 21.65 21.91 12,714,168 -0.09(-0.41%)
Jan 08, 2015 21.82 22.12 21.72 22.00 17,992,990 +0.49(+2.25%)
Jan 07, 2015 21.57 21.78 21.36 21.52 15,343,433 +0.05(+0.25%)
Jan 06, 2015 21.57 21.87 21.36 21.46 19,319,500 -0.16(-0.75%)
Jan 05, 2015 21.92 21.96 21.34 21.63 26,882,624 -1.21(-5.30%)
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.