BP Plc ADR (NY: BP )

37.70 +0.24 (+0.64%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 34.83 34.99 34.64 34.82 7,780,388 +0.16(+0.47%)
Jun 28, 2007 34.63 34.78 34.54 34.66 11,281,956 +0.41(+1.20%)
Jun 27, 2007 33.89 34.25 33.84 34.25 10,339,891 +0.27(+0.78%)
Jun 26, 2007 34.42 34.42 33.83 33.98 10,422,821 +0.14(+0.41%)
Jun 25, 2007 33.97 34.12 33.68 33.84 13,458,215 +0.17(+0.50%)
Jun 22, 2007 33.93 34.04 33.41 33.68 12,614,029 +0.26(+0.77%)
Jun 21, 2007 33.50 33.56 33.21 33.42 10,457,120 +0.16(+0.49%)
Jun 20, 2007 33.76 33.79 33.19 33.26 9,215,251 -0.40(-1.18%)
Jun 19, 2007 33.78 33.78 33.49 33.65 11,852,323 +0.21(+0.64%)
Jun 18, 2007 33.59 33.63 33.41 33.44 7,328,698 -0.01(-0.03%)
Jun 15, 2007 33.68 33.82 33.40 33.45 14,099,324 +0.21(+0.62%)
Jun 14, 2007 33.05 33.29 33.00 33.24 5,648,057 +0.24(+0.73%)
Jun 13, 2007 32.73 33.01 32.64 33.00 8,416,465 +0.68(+2.11%)
Jun 12, 2007 32.79 32.88 32.28 32.32 9,628,938 -0.12(-0.36%)
Jun 11, 2007 32.17 32.58 32.14 32.43 5,443,389 +0.11(+0.33%)
Jun 08, 2007 32.33 32.33 31.96 32.33 6,987,389 +0.38(+1.19%)
Jun 07, 2007 32.06 32.42 31.83 31.95 6,689,589 -0.26(-0.81%)
Jun 06, 2007 32.43 32.55 32.11 32.21 5,152,710 -0.36(-1.10%)
Jun 05, 2007 32.71 32.76 32.42 32.57 6,985,635 -0.43(-1.32%)
Jun 04, 2007 32.76 33.09 32.76 33.00 9,872,433 +0.36(+1.11%)
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.