BP Plc ADR (NY: BP )

32.67 +0.12 (+0.38%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 28.38 28.54 28.35 28.41 3,065,559 -0.04(-0.15%)
Dec 28, 2006 28.43 28.51 28.33 28.46 3,686,181 -0.05(-0.19%)
Dec 27, 2006 28.49 28.56 28.38 28.51 4,935,218 +0.28(+0.97%)
Dec 26, 2006 28.35 28.35 28.07 28.24 3,082,799 +0.06(+0.23%)
Dec 22, 2006 28.50 28.50 28.12 28.17 4,447,080 -0.16(-0.57%)
Dec 21, 2006 28.17 28.34 28.03 28.33 7,006,082 +0.00(+0.00%)
Dec 20, 2006 28.56 28.62 28.33 28.33 6,813,850 -0.42(-1.44%)
Dec 19, 2006 28.46 28.90 28.41 28.75 6,894,852 +0.48(+1.71%)
Dec 18, 2006 28.68 28.74 28.26 28.27 8,866,295 -0.48(-1.66%)
Dec 15, 2006 28.90 28.93 28.64 28.74 5,028,972 -0.08(-0.26%)
Dec 14, 2006 28.68 28.87 28.66 28.82 12,124,559 -0.22(-0.77%)
Dec 13, 2006 28.84 29.08 28.78 29.04 6,417,814 +0.14(+0.50%)
Dec 12, 2006 28.95 29.06 28.74 28.90 6,084,596 -0.02(-0.07%)
Dec 11, 2006 28.74 29.10 28.73 28.92 4,847,367 -0.08(-0.29%)
Dec 08, 2006 29.02 29.17 28.91 29.01 8,655,170 +0.14(+0.48%)
Dec 07, 2006 28.83 29.01 28.67 28.87 7,691,884 +0.09(+0.31%)
Dec 06, 2006 28.86 29.12 28.69 28.78 10,623,779 -0.28(-0.96%)
Dec 05, 2006 28.92 29.12 28.79 29.06 9,207,306 +0.45(+1.57%)
Dec 04, 2006 28.65 28.70 28.46 28.61 6,234,320 -0.15(-0.53%)
Dec 01, 2006 28.57 28.82 28.42 28.76 8,261,732 -0.07(-0.23%)
Nov 30, 2006 28.82 28.88 28.63 28.83 7,974,564 +0.00(+0.01%)
Nov 29, 2006 28.52 28.92 28.42 28.82 8,776,083 +0.30(+1.07%)
Nov 28, 2006 28.24 28.53 28.22 28.52 6,312,016 +0.39(+1.40%)
Nov 27, 2006 28.21 28.30 28.01 28.13 6,899,339 -0.03(-0.12%)
Nov 24, 2006 27.95 28.21 27.84 28.16 4,340,573 -0.05(-0.17%)
Nov 22, 2006 28.35 28.43 28.07 28.21 5,550,880 -0.17(-0.60%)
Nov 21, 2006 28.22 28.40 28.15 28.38 6,407,660 +0.33(+1.18%)
Nov 20, 2006 27.95 28.27 27.95 28.04 6,379,084 -0.06(-0.23%)
Nov 17, 2006 27.95 28.16 27.93 28.11 11,627,211 -0.10(-0.36%)
Nov 16, 2006 28.82 28.96 28.16 28.21 8,731,449 -0.43(-1.51%)
Nov 15, 2006 28.38 28.69 28.31 28.64 9,243,202 +0.00(+0.01%)
Nov 14, 2006 28.53 28.65 28.30 28.64 8,432,710 +0.21(+0.74%)
Nov 13, 2006 28.41 28.62 28.32 28.43 9,500,141 -0.55(-1.91%)
Nov 10, 2006 29.26 29.26 28.83 28.98 5,337,866 +0.02(+0.06%)
Nov 09, 2006 28.96 29.17 28.85 28.96 7,476,036 -0.16(-0.54%)
Nov 08, 2006 28.62 29.16 28.60 29.12 7,948,823 +0.28(+0.95%)
Nov 07, 2006 29.18 29.21 28.79 28.85 7,042,451 -0.08(-0.28%)
Nov 06, 2006 28.76 28.99 28.67 28.93 5,834,742 +0.41(+1.43%)
Nov 03, 2006 28.35 28.58 28.29 28.52 8,859,210 +0.04(+0.15%)
Nov 02, 2006 28.34 28.58 28.32 28.48 5,965,100 +0.02(+0.07%)
Nov 01, 2006 28.59 28.71 28.33 28.46 9,682,455 +0.04(+0.15%)
Oct 31, 2006 28.20 29.12 28.00 28.41 7,817,047 +0.01(+0.03%)
Oct 30, 2006 28.68 28.70 28.33 28.40 8,091,226 -0.41(-1.44%)
Oct 27, 2006 29.06 29.09 28.75 28.82 5,971,713 -0.17(-0.57%)
Oct 26, 2006 29.41 29.43 28.76 28.98 10,956,288 -0.33(-1.11%)
Oct 25, 2006 28.87 29.39 28.86 29.31 8,171,756 +0.39(+1.35%)
Oct 24, 2006 28.74 29.04 28.71 28.92 8,611,481 +0.19(+0.65%)
Oct 23, 2006 28.19 28.79 28.18 28.74 7,529,880 +0.03(+0.09%)
Oct 20, 2006 28.96 28.96 28.60 28.71 6,073,497 -0.12(-0.41%)
Oct 19, 2006 28.36 28.85 28.36 28.83 8,096,421 +0.65(+2.30%)
Oct 18, 2006 28.58 28.68 28.16 28.18 10,376,049 -0.51(-1.79%)
Oct 17, 2006 28.94 28.94 28.52 28.69 8,186,634 +0.10(+0.34%)
Oct 16, 2006 28.34 28.66 28.31 28.60 8,036,674 +0.66(+2.36%)
Oct 13, 2006 27.93 28.14 27.82 27.93 7,578,764 +0.38(+1.38%)
Oct 12, 2006 27.24 27.55 27.15 27.55 8,311,325 +0.51(+1.89%)
Oct 11, 2006 27.13 27.24 26.91 27.04 7,561,052 -0.28(-1.04%)
Oct 10, 2006 27.02 27.44 26.99 27.32 8,043,286 +0.09(+0.33%)
Oct 09, 2006 27.47 27.51 27.13 27.24 6,696,716 -0.16(-0.57%)
Oct 06, 2006 27.27 27.39 27.06 27.39 6,922,483 -0.06(-0.20%)
Oct 05, 2006 27.46 27.53 27.33 27.45 8,958,160 -0.10(-0.35%)
Oct 04, 2006 27.16 27.55 27.10 27.55 14,352,232 +0.56(+2.09%)
Oct 03, 2006 27.21 27.30 26.90 26.98 9,578,073 -0.70(-2.54%)
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.