BP Plc ADR (NY: BP )

32.70 +0.15 (+0.46%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 28.46 28.61 28.00 28.12 14,973,743 -0.03(-0.09%)
Oct 28, 2005 27.94 28.16 27.66 28.14 8,547,957 +0.55(+2.01%)
Oct 27, 2005 28.04 28.11 27.59 27.59 7,245,893 -0.39(-1.39%)
Oct 26, 2005 28.09 28.42 27.93 27.98 11,243,000 +0.28(+0.99%)
Oct 25, 2005 27.70 27.97 27.57 27.70 9,807,045 +0.33(+1.19%)
Oct 24, 2005 27.43 27.80 27.38 27.38 9,842,702 +0.16(+0.58%)
Oct 21, 2005 27.09 27.48 27.04 27.22 7,985,477 +0.19(+0.72%)
Oct 20, 2005 27.67 27.67 26.85 27.03 13,707,099 -0.64(-2.33%)
Oct 19, 2005 27.27 27.70 27.11 27.67 13,218,530 +0.46(+1.68%)
Oct 18, 2005 27.61 27.70 27.21 27.21 9,902,681 -1.00(-3.56%)
Oct 17, 2005 28.25 28.28 28.00 28.22 5,736,499 +0.18(+0.63%)
Oct 14, 2005 27.78 28.04 27.50 28.04 7,779,092 +0.32(+1.15%)
Oct 13, 2005 27.53 27.77 27.37 27.72 9,764,776 -0.41(-1.45%)
Oct 12, 2005 28.44 28.44 28.01 28.13 6,640,907 -0.29(-1.01%)
Oct 11, 2005 28.29 28.46 28.15 28.42 7,435,511 +0.30(+1.05%)
Oct 10, 2005 28.33 28.34 27.77 28.12 11,115,485 +0.22(+0.80%)
Oct 07, 2005 27.90 28.21 27.72 27.89 10,464,217 +0.11(+0.41%)
Oct 06, 2005 27.94 28.08 27.59 27.78 18,589,016 -0.38(-1.35%)
Oct 05, 2005 28.73 28.78 28.13 28.16 13,652,315 -0.97(-3.34%)
Oct 04, 2005 29.54 29.57 29.06 29.14 7,344,362 -0.76(-2.55%)
Oct 03, 2005 30.12 30.17 29.83 29.90 5,546,644 -0.11(-0.35%)
Sep 30, 2005 30.36 30.49 30.00 30.00 6,054,813 -0.53(-1.75%)
Sep 29, 2005 30.65 30.70 30.51 30.54 8,763,788 -0.07(-0.22%)
Sep 28, 2005 30.61 30.65 30.22 30.61 8,055,137 +0.52(+1.72%)
Sep 27, 2005 30.03 30.15 29.97 30.09 5,221,246 -0.11(-0.36%)
Sep 26, 2005 29.65 30.20 29.59 30.20 7,059,107 +0.35(+1.18%)
Sep 23, 2005 29.84 29.93 29.67 29.85 6,035,922 -0.38(-1.25%)
Sep 22, 2005 30.27 30.44 29.94 30.22 8,629,661 -0.22(-0.74%)
Sep 21, 2005 30.58 30.77 30.33 30.45 8,682,320 +0.21(+0.70%)
Sep 20, 2005 30.24 30.61 30.14 30.24 9,281,402 -0.11(-0.35%)
Sep 19, 2005 30.34 30.53 30.18 30.34 7,644,730 +0.44(+1.47%)
Sep 16, 2005 29.98 30.03 29.81 29.90 7,266,437 +0.28(+0.93%)
Sep 15, 2005 29.71 29.79 29.37 29.63 7,685,109 +0.33(+1.14%)
Sep 14, 2005 29.30 29.39 29.18 29.29 7,968,947 +0.15(+0.51%)
Sep 13, 2005 29.18 29.37 29.14 29.14 9,095,561 -0.43(-1.45%)
Sep 12, 2005 29.74 29.78 29.47 29.57 8,412,414 -0.39(-1.29%)
Sep 09, 2005 29.62 30.02 29.59 29.96 8,368,965 +0.69(+2.37%)
Sep 08, 2005 29.47 29.58 29.17 29.26 7,673,302 -0.17(-0.59%)
Sep 07, 2005 29.51 29.78 29.42 29.44 7,982,879 -0.27(-0.91%)
Sep 06, 2005 29.71 29.81 29.58 29.71 9,488,023 +0.15(+0.50%)
Sep 02, 2005 29.56 29.70 29.40 29.56 7,501,158 -0.06(-0.21%)
Sep 01, 2005 29.62 29.74 29.48 29.62 8,188,083 +0.66(+2.30%)
Aug 31, 2005 28.96 29.02 28.52 28.96 10,369,762 +0.67(+2.36%)
Aug 30, 2005 27.98 28.36 27.96 28.29 7,678,970 +0.19(+0.68%)
Aug 29, 2005 28.27 28.36 27.89 28.10 4,483,079 +0.10(+0.35%)
Aug 26, 2005 28.37 28.43 28.00 28.00 5,672,742 -0.44(-1.56%)
Aug 25, 2005 28.56 28.58 28.31 28.45 5,237,303 -0.10(-0.34%)
Aug 24, 2005 28.42 28.61 28.37 28.54 7,825,375 +0.12(+0.42%)
Aug 23, 2005 28.57 28.60 28.37 28.42 7,062,177 -0.25(-0.86%)
Aug 22, 2005 28.82 28.95 28.49 28.67 8,074,264 -0.15(-0.53%)
Aug 19, 2005 28.84 28.88 28.77 28.82 5,996,014 +0.36(+1.28%)
Aug 18, 2005 28.57 28.65 28.25 28.46 7,738,004 -0.32(-1.12%)
Aug 17, 2005 29.17 29.45 28.71 28.78 10,746,874 -0.34(-1.16%)
Aug 16, 2005 29.30 29.46 29.12 29.12 8,756,231 -0.49(-1.66%)
Aug 15, 2005 29.60 29.74 29.51 29.61 5,671,561 -0.27(-0.89%)
Aug 12, 2005 30.00 30.03 29.81 29.88 6,401,463 -0.01(-0.04%)
Aug 11, 2005 30.09 30.17 29.75 29.89 10,438,478 +0.00(+0.00%)
Aug 10, 2005 29.91 29.94 29.67 29.89 9,691,810 +0.17(+0.57%)
Aug 09, 2005 29.92 29.97 29.62 29.72 12,212,582 +0.41(+1.42%)
Aug 08, 2005 29.24 29.52 29.24 29.30 8,768,746 +0.55(+1.91%)
Aug 05, 2005 28.91 28.92 28.63 28.75 5,954,218 -0.05(-0.19%)
Aug 04, 2005 28.83 29.08 28.75 28.81 7,888,896 -0.08(-0.28%)
Aug 03, 2005 29.01 29.13 28.84 28.89 11,989,432 +0.30(+1.05%)
Aug 02, 2005 28.36 28.59 28.36 28.59 5,983,027 +0.37(+1.32%)
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.