BP Plc ADR (NY: BP )

33.01 +0.58 (+1.79%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 28.35 28.37 27.90 27.90 8,819,516 -0.28(-1.01%)
Jul 28, 2005 28.36 28.36 28.00 28.18 9,739,037 +0.14(+0.48%)
Jul 27, 2005 27.84 28.14 27.80 28.05 7,120,976 +0.31(+1.11%)
Jul 26, 2005 27.92 27.99 27.74 27.74 6,878,934 -0.58(-2.06%)
Jul 25, 2005 28.31 28.52 28.18 28.32 9,598,299 +0.39(+1.41%)
Jul 22, 2005 27.56 27.93 27.55 27.93 5,823,634 +0.47(+1.71%)
Jul 21, 2005 27.41 27.53 27.32 27.46 5,893,767 -0.29(-1.05%)
Jul 20, 2005 27.38 27.80 27.28 27.75 8,651,858 -0.18(-0.65%)
Jul 19, 2005 27.82 27.93 27.62 27.93 7,897,869 +0.20(+0.72%)
Jul 18, 2005 27.70 27.81 27.63 27.73 6,395,796 +0.19(+0.71%)
Jul 15, 2005 27.56 27.64 27.49 27.54 6,707,734 -0.01(-0.05%)
Jul 14, 2005 27.98 28.06 27.44 27.55 10,673,199 -0.27(-0.97%)
Jul 13, 2005 27.87 27.96 27.69 27.82 6,411,617 +0.00(+0.00%)
Jul 12, 2005 28.09 28.12 27.80 27.82 14,053,514 -0.31(-1.10%)
Jul 11, 2005 28.06 28.35 28.00 28.13 9,270,067 +0.05(+0.18%)
Jul 08, 2005 27.95 28.30 27.93 28.08 10,713,106 +0.47(+1.69%)
Jul 07, 2005 27.27 27.67 27.17 27.62 9,142,317 -0.13(-0.47%)
Jul 06, 2005 28.19 28.25 27.70 27.75 11,467,095 -0.20(-0.73%)
Jul 05, 2005 27.42 27.95 27.42 27.95 10,385,347 +1.17(+4.38%)
Jul 01, 2005 26.68 26.84 26.61 26.78 4,668,919 +0.36(+1.36%)
Jun 30, 2005 26.67 26.73 26.36 26.42 9,767,846 -0.50(-1.84%)
Jun 29, 2005 27.04 27.09 26.84 26.91 6,186,342 -0.36(-1.32%)
Jun 28, 2005 27.35 27.47 27.17 27.27 9,132,635 +0.15(+0.55%)
Jun 27, 2005 27.04 27.19 27.03 27.12 5,094,676 +0.23(+0.87%)
Jun 24, 2005 27.08 27.12 26.87 26.89 4,542,585 -0.06(-0.22%)
Jun 23, 2005 26.94 27.27 26.90 26.95 6,448,927 +0.05(+0.20%)
Jun 22, 2005 27.01 27.14 26.85 26.90 7,043,050 -0.11(-0.42%)
Jun 21, 2005 27.19 27.29 26.96 27.01 6,725,445 -0.39(-1.42%)
Jun 20, 2005 27.47 27.50 27.30 27.40 5,605,442 +0.01(+0.05%)
Jun 17, 2005 27.17 27.39 27.15 27.39 6,363,917 +0.59(+2.21%)
Jun 16, 2005 26.71 26.84 26.57 26.79 5,024,071 +0.22(+0.81%)
Jun 15, 2005 26.49 26.68 26.40 26.58 5,499,652 +0.01(+0.05%)
Jun 14, 2005 26.47 26.63 26.45 26.57 3,659,193 +0.14(+0.53%)
Jun 13, 2005 26.24 26.55 26.13 26.43 5,339,079 +0.10(+0.37%)
Jun 10, 2005 26.56 26.56 26.13 26.33 5,223,371 -0.01(-0.03%)
Jun 09, 2005 25.96 26.37 25.89 26.34 6,745,752 +0.48(+1.87%)
Jun 08, 2005 26.15 26.31 25.85 25.85 6,295,437 -0.19(-0.72%)
Jun 07, 2005 26.04 26.19 26.01 26.04 4,664,433 +0.07(+0.28%)
Jun 06, 2005 26.02 26.02 25.79 25.97 5,213,453 -0.00(-0.02%)
Jun 03, 2005 25.84 25.97 25.72 25.97 6,415,159 +0.05(+0.21%)
Jun 02, 2005 25.90 26.03 25.84 25.92 4,815,797 +0.06(+0.21%)
Jun 01, 2005 25.62 25.93 25.61 25.86 8,028,926 +0.37(+1.45%)
May 31, 2005 25.69 25.71 25.49 25.49 7,283,202 -0.50(-1.92%)
May 27, 2005 25.77 26.11 25.67 25.99 4,518,027 +0.06(+0.24%)
May 26, 2005 25.97 25.97 25.85 25.93 5,227,622 +0.22(+0.87%)
May 25, 2005 25.65 25.81 25.57 25.71 5,886,919 +0.28(+1.08%)
May 24, 2005 25.42 25.44 25.30 25.43 6,411,853 +0.12(+0.47%)
May 23, 2005 25.22 25.35 25.20 25.31 5,880,543 +0.11(+0.45%)
May 20, 2005 25.30 25.34 25.15 25.20 5,065,159 -0.20(-0.80%)
May 19, 2005 25.24 25.55 25.23 25.40 7,092,403 +0.10(+0.38%)
May 18, 2005 25.36 25.49 25.20 25.30 9,658,750 +0.27(+1.07%)
May 17, 2005 24.85 25.09 24.82 25.04 6,522,602 +0.28(+1.15%)
May 16, 2005 24.70 24.79 24.54 24.75 8,080,876 -0.05(-0.20%)
May 13, 2005 25.00 25.04 24.66 24.80 8,905,943 -0.27(-1.06%)
May 12, 2005 25.54 25.55 25.03 25.07 8,598,491 -0.58(-2.26%)
May 11, 2005 25.68 25.72 25.47 25.65 5,699,897 -0.38(-1.45%)
May 10, 2005 26.04 26.21 25.97 26.03 6,319,051 -0.19(-0.71%)
May 09, 2005 26.11 26.23 25.98 26.21 6,150,449 +0.03(+0.13%)
May 06, 2005 26.30 26.41 26.18 26.18 6,195,079 -0.12(-0.45%)
May 05, 2005 26.32 26.47 26.21 26.30 5,432,589 +0.15(+0.57%)
May 04, 2005 26.04 26.16 25.90 26.15 10,058,532 +0.41(+1.61%)
May 03, 2005 26.06 26.07 25.71 25.73 7,352,155 -0.19(-0.75%)
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.