BP Plc ADR (NY: BP )

32.67 -0.09 (-0.27%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 28.89 28.97 28.76 28.82 12,635,604 +0.10(+0.34%)
Aug 30, 2006 28.84 28.92 28.43 28.72 15,734,462 +0.22(+0.77%)
Aug 29, 2006 28.96 28.96 28.33 28.50 14,638,455 -0.42(-1.46%)
Aug 28, 2006 28.88 28.93 28.64 28.92 6,675,226 -0.00(-0.01%)
Aug 25, 2006 28.90 29.15 28.84 28.93 7,349,455 -0.26(-0.90%)
Aug 24, 2006 29.18 29.22 28.85 29.19 8,047,537 -0.08(-0.27%)
Aug 23, 2006 29.62 29.68 29.15 29.27 4,411,185 -0.31(-1.05%)
Aug 22, 2006 29.56 29.66 29.43 29.58 4,183,056 -0.16(-0.53%)
Aug 21, 2006 29.64 29.97 29.64 29.73 5,171,139 +0.11(+0.36%)
Aug 18, 2006 29.48 29.63 29.26 29.63 6,082,471 +0.39(+1.35%)
Aug 17, 2006 29.15 29.29 28.87 29.23 9,616,803 +0.22(+0.74%)
Aug 16, 2006 29.44 29.44 28.91 29.02 9,908,458 -0.55(-1.88%)
Aug 15, 2006 29.64 29.67 29.39 29.57 9,754,483 +0.23(+0.78%)
Aug 14, 2006 29.68 29.68 29.32 29.34 6,701,439 -0.01(-0.03%)
Aug 11, 2006 29.29 29.49 29.23 29.35 5,254,975 -0.19(-0.63%)
Aug 10, 2006 29.72 29.72 29.31 29.54 9,497,780 -0.21(-0.71%)
Aug 09, 2006 29.88 30.06 29.75 29.75 9,963,955 +0.05(+0.17%)
Aug 08, 2006 29.58 29.86 29.44 29.70 11,298,953 -0.13(-0.44%)
Aug 07, 2006 30.09 30.29 29.74 29.83 14,562,648 -0.88(-2.88%)
Aug 04, 2006 30.71 30.83 30.49 30.72 5,136,424 +0.23(+0.75%)
Aug 03, 2006 30.64 30.68 30.45 30.49 5,511,914 -0.33(-1.07%)
Aug 02, 2006 30.86 31.03 30.68 30.82 6,512,986 +0.12(+0.39%)
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.