BP Plc ADR (NY: BP )

37.62 +0.16 (+0.41%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.