BP Plc ADR (NY: BP )

32.92 +0.49 (+1.51%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 29.32 29.53 29.09 29.37 6,288,445 +0.17(+0.59%)
Sep 27, 2007 29.22 29.31 29.00 29.19 6,721,985 +0.14(+0.50%)
Sep 26, 2007 29.23 29.33 28.82 29.05 9,935,143 -0.31(-1.05%)
Sep 25, 2007 29.23 29.36 29.12 29.36 13,936,812 -0.81(-2.68%)
Sep 24, 2007 30.40 30.43 30.13 30.17 5,458,543 -0.07(-0.24%)
Sep 21, 2007 30.62 30.53 30.18 30.24 9,609,482 +0.15(+0.51%)
Sep 20, 2007 30.13 30.25 30.03 30.09 6,483,938 +0.22(+0.74%)
Sep 19, 2007 29.73 30.21 29.70 29.87 9,879,519 +0.25(+0.83%)
Sep 18, 2007 28.86 29.74 28.93 29.62 8,916,360 +0.69(+2.39%)
Sep 17, 2007 28.93 29.12 28.73 28.93 5,327,712 -0.20(-0.70%)
Sep 14, 2007 28.94 29.33 28.86 29.13 6,786,456 -0.32(-1.08%)
Sep 13, 2007 29.42 29.60 29.35 29.45 5,820,100 +0.06(+0.19%)
Sep 12, 2007 29.06 29.47 29.02 29.40 10,351,253 +0.10(+0.35%)
Sep 11, 2007 28.90 29.32 28.86 29.29 8,840,318 +0.36(+1.23%)
Sep 10, 2007 29.12 29.13 28.65 28.94 7,949,626 +0.06(+0.19%)
Sep 07, 2007 28.96 29.07 28.70 28.88 9,533,440 -0.06(-0.22%)
Sep 06, 2007 28.97 29.11 28.84 28.95 7,175,171 +0.14(+0.50%)
Sep 05, 2007 28.73 28.87 28.57 28.80 6,441,430 -0.05(-0.16%)
Sep 04, 2007 28.29 28.94 28.27 28.85 8,322,896 +0.33(+1.14%)
Aug 31, 2007 28.63 28.69 28.40 28.52 6,781,733 +0.40(+1.43%)
Aug 30, 2007 27.80 28.35 27.77 28.12 8,015,419 +0.07(+0.24%)
Aug 29, 2007 27.68 28.07 27.59 28.05 7,204,927 +0.61(+2.21%)
Aug 28, 2007 27.97 28.04 27.42 27.45 6,550,062 -0.80(-2.83%)
Aug 27, 2007 28.36 28.36 28.09 28.25 4,019,872 -0.14(-0.49%)
Aug 24, 2007 27.97 28.43 28.13 28.39 10,017,562 +0.49(+1.76%)
Aug 23, 2007 27.90 27.98 27.59 27.90 7,054,721 +0.26(+0.93%)
Aug 22, 2007 27.46 27.68 27.38 27.64 6,646,887 +0.52(+1.90%)
Aug 21, 2007 27.08 27.25 26.96 27.12 7,102,199 -0.23(-0.85%)
Aug 20, 2007 27.56 27.57 26.97 27.35 8,174,384 +0.01(+0.03%)
Aug 17, 2007 27.06 27.50 26.92 27.35 12,081,167 +0.67(+2.51%)
Aug 16, 2007 26.74 26.78 25.87 26.68 18,233,574 -0.29(-1.08%)
Aug 15, 2007 27.06 27.57 26.94 26.97 11,602,304 -0.39(-1.44%)
Aug 14, 2007 27.88 27.93 27.33 27.36 8,631,318 -0.36(-1.30%)
Aug 13, 2007 27.60 28.04 27.66 27.72 9,705,835 +0.10(+0.37%)
Aug 10, 2007 27.66 27.71 27.13 27.62 11,775,270 -0.17(-0.62%)
Aug 09, 2007 28.07 28.28 27.74 27.80 14,333,375 -1.04(-3.61%)
Aug 08, 2007 28.38 29.09 28.43 28.84 14,477,268 +0.03(+0.12%)
Aug 07, 2007 28.14 29.01 28.13 28.80 12,390,496 +0.20(+0.71%)
Aug 06, 2007 28.43 28.60 28.00 28.60 15,603,234 +0.44(+1.56%)
Aug 03, 2007 28.48 29.00 28.14 28.16 13,413,126 -1.05(-3.60%)
Aug 02, 2007 29.29 29.30 28.85 29.21 13,634,356 -0.30(-1.03%)
Aug 01, 2007 29.59 29.78 28.94 29.51 15,400,717 +0.13(+0.43%)
Jul 31, 2007 29.62 29.93 29.34 29.39 10,015,040 -0.22(-0.73%)
Jul 30, 2007 29.45 29.67 29.22 29.60 9,065,267 +0.19(+0.66%)
Jul 27, 2007 29.91 30.03 29.13 29.41 15,315,214 -0.61(-2.05%)
Jul 26, 2007 30.58 30.63 29.55 30.02 14,534,175 -0.72(-2.33%)
Jul 25, 2007 30.55 30.78 30.26 30.74 10,360,555 +0.12(+0.40%)
Jul 24, 2007 31.00 31.20 30.53 30.62 11,260,416 -0.90(-2.85%)
Jul 23, 2007 31.44 31.62 31.23 31.51 7,763,163 +0.23(+0.74%)
Jul 20, 2007 31.42 31.46 31.06 31.28 9,524,784 -0.22(-0.70%)
Jul 19, 2007 31.40 31.54 31.38 31.50 8,397,815 -0.06(-0.19%)
Jul 18, 2007 31.27 31.56 31.23 31.56 8,947,061 +0.25(+0.81%)
Jul 17, 2007 31.50 31.56 31.24 31.31 7,067,483 -0.00(-0.01%)
Jul 16, 2007 31.46 31.52 31.11 31.31 7,531,297 -0.45(-1.43%)
Jul 13, 2007 31.56 31.86 31.56 31.76 7,271,523 +0.10(+0.31%)
Jul 12, 2007 31.30 31.70 31.29 31.67 8,573,115 +0.33(+1.05%)
Jul 11, 2007 31.16 31.37 31.11 31.34 8,729,324 +0.16(+0.52%)
Jul 10, 2007 31.37 31.46 31.12 31.17 10,974,945 -0.19(-0.62%)
Jul 09, 2007 31.30 31.49 31.25 31.37 6,971,367 +0.25(+0.79%)
Jul 06, 2007 31.08 31.23 31.05 31.12 11,094,610 +0.25(+0.80%)
Jul 05, 2007 31.28 31.26 30.67 30.88 7,464,700 -0.25(-0.80%)
Jul 03, 2007 31.12 31.18 30.98 31.13 4,802,497 +0.09(+0.29%)
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.