BP Plc ADR (NY: BP )

33.02 +0.59 (+1.80%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 30.58 30.87 30.57 30.71 6,186,342 +0.06(+0.19%)
Jul 28, 2006 30.67 30.91 30.64 30.65 12,984,517 +0.26(+0.85%)
Jul 27, 2006 30.82 30.85 30.27 30.39 10,061,129 +0.41(+1.37%)
Jul 26, 2006 29.53 30.07 29.48 29.98 13,909,233 +0.55(+1.86%)
Jul 25, 2006 29.66 29.75 29.33 29.44 10,007,762 -0.10(-0.33%)
Jul 24, 2006 29.44 29.87 29.36 29.53 9,801,614 +0.66(+2.27%)
Jul 21, 2006 29.26 29.31 28.86 28.88 6,170,993 -0.17(-0.60%)
Jul 20, 2006 29.57 29.57 28.99 29.05 9,651,194 -0.46(-1.55%)
Jul 19, 2006 29.11 29.64 29.09 29.51 10,489,011 +0.08(+0.26%)
Jul 18, 2006 29.60 29.64 29.14 29.43 8,469,560 -0.03(-0.12%)
Jul 17, 2006 29.69 29.88 29.22 29.47 6,432,633 -0.76(-2.51%)
Jul 14, 2006 30.16 30.32 29.95 30.22 6,135,572 +0.17(+0.55%)
Jul 13, 2006 29.85 30.23 29.71 30.06 8,427,527 +0.27(+0.90%)
Jul 12, 2006 29.84 29.91 29.62 29.79 8,811,724 -0.43(-1.43%)
Jul 11, 2006 30.12 30.24 29.79 30.22 7,831,279 +0.20(+0.66%)
Jul 10, 2006 30.07 30.21 29.91 30.02 7,984,532 -0.11(-0.35%)
Jul 07, 2006 30.29 30.46 30.03 30.13 10,527,502 +0.40(+1.34%)
Jul 06, 2006 29.79 29.97 29.69 29.73 8,495,535 +0.08(+0.27%)
Jul 05, 2006 29.51 29.76 29.29 29.65 6,539,604 -0.14(-0.48%)
Jul 03, 2006 29.77 29.99 29.72 29.80 2,829,404 +0.32(+1.08%)
Jun 30, 2006 29.62 29.69 29.45 29.48 8,238,853 +0.15(+0.52%)
Jun 29, 2006 28.64 29.33 28.64 29.33 13,035,051 +0.54(+1.88%)
Jun 28, 2006 28.64 28.82 28.50 28.78 5,347,343 +0.43(+1.51%)
Jun 27, 2006 28.43 28.67 28.33 28.36 9,689,684 -0.22(-0.76%)
Jun 26, 2006 28.36 28.60 28.09 28.57 5,406,850 +0.19(+0.66%)
Jun 23, 2006 28.42 28.69 28.33 28.39 5,044,142 +0.27(+0.96%)
Jun 22, 2006 28.13 28.32 27.90 28.11 7,928,095 -0.26(-0.93%)
Jun 21, 2006 27.87 28.49 27.87 28.38 8,360,700 +0.55(+1.99%)
Jun 20, 2006 27.64 28.27 27.61 27.82 9,303,363 +0.16(+0.57%)
Jun 19, 2006 28.26 28.28 27.51 27.67 6,714,346 -0.58(-2.05%)
Jun 16, 2006 28.18 28.29 28.01 28.25 10,699,174 -0.16(-0.55%)
Jun 15, 2006 28.02 28.56 27.92 28.40 9,522,735 +0.80(+2.90%)
Jun 14, 2006 27.61 27.88 27.18 27.60 12,073,733 +0.22(+0.79%)
Jun 13, 2006 27.70 27.95 27.24 27.39 10,594,565 -0.76(-2.71%)
Jun 12, 2006 28.62 28.70 28.11 28.15 6,766,769 -0.43(-1.50%)
Jun 09, 2006 28.70 28.97 28.36 28.58 16,748,792 -0.30(-1.03%)
Jun 08, 2006 28.33 28.93 28.03 28.87 10,738,845 -0.15(-0.53%)
Jun 07, 2006 29.57 29.63 28.96 29.03 8,441,459 -0.64(-2.17%)
Jun 06, 2006 29.83 29.96 29.51 29.67 8,495,771 -0.32(-1.07%)
Jun 05, 2006 30.54 30.65 29.99 29.99 6,901,603 -0.46(-1.50%)
Jun 02, 2006 30.36 30.53 30.02 30.45 6,121,168 +0.35(+1.15%)
Jun 01, 2006 29.48 30.13 29.39 30.10 7,433,386 +0.16(+0.54%)
May 31, 2006 29.82 30.01 29.63 29.94 7,907,551 +0.23(+0.77%)
May 30, 2006 30.26 30.41 29.64 29.71 8,052,540 -0.62(-2.04%)
May 26, 2006 30.13 30.36 29.92 30.33 3,834,644 +0.00(+0.00%)
May 25, 2006 29.98 30.49 29.81 30.33 7,716,279 +0.88(+2.99%)
May 24, 2006 29.61 29.71 29.18 29.45 12,467,375 -0.51(-1.71%)
May 23, 2006 30.11 30.46 29.92 29.96 8,952,462 +0.24(+0.80%)
May 22, 2006 29.49 29.86 29.01 29.72 12,256,740 -0.27(-0.90%)
May 19, 2006 29.77 30.11 29.60 30.00 9,475,271 +0.41(+1.40%)
May 18, 2006 29.83 30.02 29.47 29.58 8,230,824 -0.25(-0.82%)
May 17, 2006 30.42 30.61 29.45 29.83 15,611,079 -1.02(-3.30%)
May 16, 2006 30.83 31.13 30.63 30.84 8,254,674 -0.26(-0.84%)
May 15, 2006 30.93 31.13 30.74 31.10 8,479,241 -0.50(-1.59%)
May 12, 2006 32.14 32.21 31.51 31.61 8,943,961 -0.37(-1.17%)
May 11, 2006 32.40 32.47 31.96 31.98 6,755,198 -0.35(-1.07%)
May 10, 2006 32.18 32.33 31.89 32.33 6,592,499 +0.03(+0.09%)
May 09, 2006 32.07 32.38 32.06 32.30 6,425,313 +0.28(+0.86%)
May 08, 2006 31.96 32.17 31.85 32.02 6,656,020 -0.36(-1.11%)
May 05, 2006 32.09 32.38 32.04 32.38 8,921,055 +0.51(+1.61%)
May 04, 2006 31.79 32.12 31.55 31.87 10,910,045 +0.09(+0.28%)
May 03, 2006 32.25 32.26 31.64 31.78 9,175,376 -0.53(-1.64%)
May 02, 2006 32.03 32.36 32.00 32.31 10,118,039 +0.80(+2.55%)
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.