BP Plc ADR (NY: BP )

37.65 +0.19 (+0.49%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 33.55 33.61 33.13 33.28 4,366,394 -0.40(-1.19%)
Mar 30, 2006 33.87 34.12 33.62 33.68 5,463,690 -0.00(-0.01%)
Mar 29, 2006 33.51 33.74 33.46 33.69 4,458,992 +0.40(+1.20%)
Mar 28, 2006 33.61 33.71 33.21 33.28 5,505,121 -0.28(-0.83%)
Mar 27, 2006 33.41 33.58 33.34 33.56 5,243,485 +0.02(+0.07%)
Mar 24, 2006 33.21 33.77 33.21 33.54 7,222,428 +0.47(+1.43%)
Mar 23, 2006 32.92 33.07 32.68 33.07 5,740,655 -0.08(-0.25%)
Mar 22, 2006 33.19 33.47 32.99 33.15 4,982,471 +0.20(+0.62%)
Mar 21, 2006 33.03 33.30 32.90 32.95 4,726,221 -0.24(-0.73%)
Mar 20, 2006 33.67 33.69 33.08 33.19 6,064,851 -0.38(-1.12%)
Mar 17, 2006 33.82 33.82 33.47 33.56 4,001,389 -0.18(-0.53%)
Mar 16, 2006 33.52 33.78 33.40 33.74 5,707,925 -0.01(-0.03%)
Mar 15, 2006 33.72 33.77 33.51 33.75 11,494,983 +0.67(+2.03%)
Mar 14, 2006 32.73 33.16 32.68 33.08 6,451,608 +0.45(+1.39%)
Mar 13, 2006 32.33 32.66 32.28 32.63 5,825,588 +0.56(+1.76%)
Mar 10, 2006 31.77 32.08 31.67 32.06 7,048,833 +0.20(+0.62%)
Mar 09, 2006 32.01 32.09 31.82 31.87 4,460,028 -0.05(-0.17%)
Mar 08, 2006 31.80 32.01 31.55 31.92 6,569,064 +0.05(+0.15%)
Mar 07, 2006 31.70 31.90 31.64 31.87 5,031,152 -0.15(-0.47%)
Mar 06, 2006 32.55 32.55 32.00 32.02 4,722,492 -0.40(-1.22%)
Mar 03, 2006 32.54 32.58 32.26 32.42 4,645,431 +0.12(+0.36%)
Mar 02, 2006 32.08 32.31 32.00 32.30 10,668,852 -0.13(-0.40%)
Mar 01, 2006 32.30 32.46 32.18 32.43 4,677,540 +0.37(+1.14%)
Feb 28, 2006 32.34 32.17 31.87 32.06 5,166,838 -0.28(-0.87%)
Feb 27, 2006 32.46 32.56 32.34 32.34 3,820,750 -0.29(-0.89%)
Feb 24, 2006 32.73 32.85 32.61 32.63 4,023,140 +0.10(+0.30%)
Feb 23, 2006 32.62 32.85 32.41 32.54 5,838,225 -0.20(-0.60%)
Feb 22, 2006 32.88 32.97 32.57 32.73 6,523,905 -0.67(-2.01%)
Feb 21, 2006 33.54 33.69 33.26 33.41 7,602,142 +0.33(+1.01%)
Feb 17, 2006 33.21 33.25 32.98 33.07 5,849,204 +0.05(+0.15%)
Feb 16, 2006 32.61 33.05 32.61 33.02 6,364,810 +0.58(+1.80%)
Feb 15, 2006 32.73 33.03 32.21 32.44 8,146,750 +0.05(+0.16%)
Feb 14, 2006 32.17 32.58 32.10 32.39 7,200,470 -0.10(-0.31%)
Feb 13, 2006 32.42 32.72 32.33 32.49 6,308,464 -0.04(-0.12%)
Feb 10, 2006 32.77 32.86 32.31 32.53 9,623,759 +0.06(+0.18%)
Feb 09, 2006 32.71 32.92 32.37 32.47 7,798,524 +0.03(+0.09%)
Feb 08, 2006 32.50 32.52 32.15 32.44 12,140,889 -0.14(-0.44%)
Feb 07, 2006 32.71 32.90 32.37 32.58 10,543,316 -1.19(-3.53%)
Feb 06, 2006 33.89 34.05 33.50 33.78 5,072,376 +0.40(+1.20%)
Feb 03, 2006 33.59 33.71 33.36 33.38 6,515,826 -0.23(-0.68%)
Feb 02, 2006 34.24 34.24 33.59 33.60 12,614,029 -0.73(-2.12%)
Feb 01, 2006 34.75 35.04 34.28 34.33 7,283,746 -0.57(-1.65%)
Jan 31, 2006 35.17 35.18 34.78 34.91 7,806,396 +0.02(+0.06%)
Jan 30, 2006 34.90 35.10 34.80 34.89 9,439,392 +0.61(+1.77%)
Jan 27, 2006 34.30 34.46 34.10 34.28 6,952,092 +0.47(+1.38%)
Jan 26, 2006 33.95 34.01 33.62 33.81 7,877,864 -0.04(-0.13%)
Jan 25, 2006 34.40 34.41 33.65 33.85 10,606,084 -0.20(-0.58%)
Jan 24, 2006 34.30 34.50 33.96 34.05 6,963,693 -0.10(-0.30%)
Jan 23, 2006 33.94 34.24 33.77 34.15 7,200,263 +0.28(+0.81%)
Jan 20, 2006 34.29 34.34 33.64 33.88 8,869,718 -0.05(-0.16%)
Jan 19, 2006 33.64 33.95 33.50 33.93 7,652,273 +0.39(+1.17%)
Jan 18, 2006 33.89 33.91 33.28 33.54 7,104,351 -0.45(-1.32%)
Jan 17, 2006 33.84 33.99 33.68 33.99 10,558,646 +0.33(+0.99%)
Jan 13, 2006 33.16 33.68 33.16 33.66 10,054,847 +0.85(+2.60%)
Jan 12, 2006 33.13 33.34 32.68 32.80 9,108,774 +0.02(+0.07%)
Jan 11, 2006 32.50 32.91 32.35 32.78 7,600,692 -0.14(-0.41%)
Jan 10, 2006 32.87 33.09 32.84 32.91 5,694,045 +0.03(+0.10%)
Jan 09, 2006 33.04 33.09 32.77 32.88 8,543,865 +0.05(+0.16%)
Jan 06, 2006 32.80 32.99 32.74 32.83 8,175,959 +0.72(+2.26%)
Jan 05, 2006 32.43 32.44 32.09 32.10 8,747,497 -0.17(-0.52%)
Jan 04, 2006 32.32 32.34 32.11 32.27 9,503,196 +0.21(+0.65%)
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.