BP Plc ADR (NY: BP )

37.70 +0.23 (+0.63%)
Streaming Delayed Price Updated: 3:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 26.40 26.44 26.23 26.24 9,266,076 -0.26(-0.99%)
Apr 29, 2015 26.38 26.56 26.19 26.50 11,803,361 +0.07(+0.25%)
Apr 28, 2015 26.61 26.64 26.30 26.43 14,310,851 +0.27(+1.02%)
Apr 27, 2015 26.39 26.50 26.15 26.16 12,485,597 -0.26(-0.97%)
Apr 24, 2015 26.58 26.58 26.23 26.42 8,907,401 -0.09(-0.32%)
Apr 23, 2015 26.41 26.59 26.37 26.50 9,174,226 +0.22(+0.83%)
Apr 22, 2015 26.30 26.32 26.09 26.29 8,557,526 +0.28(+1.08%)
Apr 21, 2015 26.18 26.30 25.85 26.01 12,844,904 -0.02(-0.09%)
Apr 20, 2015 26.15 26.29 26.02 26.03 9,535,947 -0.04(-0.16%)
Apr 17, 2015 25.95 26.13 25.87 26.07 12,279,985 +0.21(+0.80%)
Apr 16, 2015 25.91 25.97 25.55 25.87 10,941,966 +0.08(+0.31%)
Apr 15, 2015 25.54 25.82 25.51 25.79 10,686,288 +0.38(+1.48%)
Apr 14, 2015 25.26 25.53 25.21 25.41 9,895,182 +0.35(+1.38%)
Apr 13, 2015 25.16 25.26 25.00 25.06 8,284,829 -0.19(-0.75%)
Apr 10, 2015 25.13 25.30 25.05 25.25 8,191,577 +0.12(+0.46%)
Apr 09, 2015 24.71 25.25 24.65 25.14 25,324,682 +0.35(+1.42%)
Apr 08, 2015 24.47 25.32 24.73 24.78 28,099,798 +0.32(+1.29%)
Apr 07, 2015 24.63 24.89 24.46 24.47 13,288,034 +0.07(+0.30%)
Apr 06, 2015 24.23 24.52 24.17 24.40 7,658,651 +0.29(+1.21%)
Apr 02, 2015 23.98 24.10 24.10 24.10 5,759,714 +0.09(+0.38%)
Apr 01, 2015 23.94 24.12 23.87 24.01 7,050,010 +0.24(+1.00%)
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%)
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.