BP Plc ADR (NY: BP )

32.95 +0.52 (+1.62%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 30.36 30.49 30.00 30.00 6,055,313 -0.53(-1.75%)
Sep 29, 2005 30.64 30.70 30.51 30.53 8,764,511 -0.07(-0.22%)
Sep 28, 2005 30.60 30.64 30.22 30.60 8,055,802 +0.52(+1.72%)
Sep 27, 2005 30.03 30.15 29.96 30.09 5,221,677 -0.11(-0.36%)
Sep 26, 2005 29.65 30.20 29.59 30.20 7,059,690 +0.35(+1.18%)
Sep 23, 2005 29.83 29.93 29.67 29.84 6,036,420 -0.38(-1.25%)
Sep 22, 2005 30.27 30.44 29.94 30.22 8,630,374 -0.22(-0.74%)
Sep 21, 2005 30.57 30.77 30.32 30.45 8,683,037 +0.21(+0.70%)
Sep 20, 2005 30.23 30.60 30.14 30.23 9,282,168 -0.11(-0.35%)
Sep 19, 2005 30.34 30.53 30.18 30.34 7,645,361 +0.44(+1.47%)
Sep 16, 2005 29.98 30.03 29.81 29.90 7,267,036 +0.28(+0.93%)
Sep 15, 2005 29.70 29.79 29.37 29.62 7,685,744 +0.33(+1.14%)
Sep 14, 2005 29.30 29.39 29.18 29.29 7,969,605 +0.15(+0.51%)
Sep 13, 2005 29.18 29.37 29.13 29.14 9,096,312 -0.43(-1.45%)
Sep 12, 2005 29.73 29.78 29.47 29.57 8,413,109 -0.39(-1.29%)
Sep 09, 2005 29.62 30.02 29.59 29.95 8,369,656 +0.69(+2.37%)
Sep 08, 2005 29.47 29.58 29.17 29.26 7,673,936 -0.17(-0.59%)
Sep 07, 2005 29.51 29.78 29.42 29.43 7,983,538 -0.27(-0.91%)
Sep 06, 2005 29.70 29.81 29.58 29.70 9,488,806 +0.15(+0.50%)
Sep 02, 2005 29.56 29.70 29.40 29.56 7,501,777 -0.06(-0.21%)
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.