BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 9:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.44 19.71 19.23 19.36 13,788,272 +0.32(+1.70%)
Mar 30, 2009 19.08 19.14 18.80 19.03 15,766,026 -1.11(-5.49%)
Mar 26, 2009 20.29 20.41 19.94 20.14 16,080,035 +0.13(+0.65%)
Mar 25, 2009 20.04 20.38 19.65 20.01 17,249,630 +0.08(+0.39%)
Mar 24, 2009 19.96 20.25 19.74 19.93 13,269,780 -0.29(-1.46%)
Mar 23, 2009 19.86 20.25 19.82 20.23 18,484,514 +1.21(+6.35%)
Mar 20, 2009 19.49 19.57 19.02 19.02 17,206,842 -0.67(-3.41%)
Mar 19, 2009 19.78 19.81 19.34 19.69 20,955,158 +0.41(+2.10%)
Mar 18, 2009 18.69 19.41 18.41 19.29 19,286,256 +0.29(+1.53%)
Mar 17, 2009 18.29 19.00 18.23 19.00 11,296,645 +0.45(+2.42%)
Mar 16, 2009 18.49 18.97 18.35 18.55 14,159,043 +0.06(+0.34%)
Mar 13, 2009 18.64 18.70 18.17 18.48 0 +0.02(+0.13%)
Mar 12, 2009 18.13 18.48 17.84 18.46 14,678,465 +0.50(+2.77%)
Mar 11, 2009 18.08 18.22 17.71 17.96 18,627,518 -0.01(-0.05%)
Mar 10, 2009 17.50 18.22 17.50 17.97 22,392,744 +0.51(+2.90%)
Mar 09, 2009 16.93 17.59 16.89 17.47 29,613,178 +0.42(+2.44%)
Mar 06, 2009 17.44 17.58 16.63 17.05 0 +0.37(+2.23%)
Mar 05, 2009 17.08 17.18 16.65 16.68 21,381,070 -0.61(-3.55%)
Mar 04, 2009 17.06 17.49 16.90 17.29 21,926,006 +0.27(+1.59%)
Mar 02, 2009 17.82 17.97 16.98 17.02 25,155,844 -1.50(-8.08%)
Feb 27, 2009 18.32 18.93 18.26 18.52 0 -0.30(-1.59%)
Feb 26, 2009 19.01 19.37 18.78 18.82 24,126,966 -0.49(-2.52%)
Feb 25, 2009 19.17 19.58 18.88 19.30 22,305,688 -0.04(-0.20%)
Feb 24, 2009 18.91 19.43 18.59 19.34 23,539,880 +0.69(+3.67%)
Feb 23, 2009 19.55 19.56 18.60 18.66 20,960,272 -0.70(-3.62%)
Feb 20, 2009 19.09 19.53 19.04 19.36 19,522,222 -0.46(-2.31%)
Feb 19, 2009 20.15 20.30 19.75 19.82 23,176,562 +0.16(+0.81%)
Feb 18, 2009 19.63 19.76 19.27 19.66 20,206,284 -0.63(-3.09%)
Feb 17, 2009 20.30 20.52 20.05 20.28 18,697,292 -0.88(-4.17%)
Feb 13, 2009 21.34 21.48 21.05 21.17 11,887,376 -0.24(-1.11%)
Feb 12, 2009 20.68 21.41 20.45 21.40 14,384,938 +0.34(+1.63%)
Feb 11, 2009 21.30 21.39 20.83 21.06 12,885,231 +0.08(+0.37%)
Feb 10, 2009 21.79 22.05 20.81 20.98 15,560,753 -0.96(-4.38%)
Feb 09, 2009 22.17 22.24 21.80 21.95 10,676,585 -0.04(-0.18%)
Feb 06, 2009 21.44 22.16 21.41 21.98 15,511,090 +0.62(+2.92%)
Feb 05, 2009 20.86 21.47 20.64 21.36 14,433,190 +0.61(+2.93%)
Feb 04, 2009 20.99 21.30 20.56 20.75 16,622,497 +0.34(+1.66%)
Feb 03, 2009 19.78 20.52 19.38 20.41 19,939,802 +0.35(+1.73%)
Feb 02, 2009 19.87 20.17 19.84 20.07 13,837,417 -0.43(-2.12%)
Jan 30, 2009 20.73 20.85 20.40 20.50 0 +0.01(+0.07%)
Jan 29, 2009 20.58 20.81 20.36 20.49 18,304,272 -0.49(-2.32%)
Jan 28, 2009 21.31 21.38 20.82 20.97 16,566,358 +0.19(+0.91%)
Jan 27, 2009 20.65 21.02 20.36 20.79 12,851,216 +0.17(+0.84%)
Jan 26, 2009 20.08 20.75 19.99 20.61 18,240,160 +0.93(+4.71%)
Jan 23, 2009 18.98 19.84 18.79 19.69 26,854,890 -0.32(-1.59%)
Jan 22, 2009 19.63 20.30 19.55 20.00 19,140,240 -0.31(-1.54%)
Jan 21, 2009 19.31 20.35 19.29 20.32 30,017,360 +0.40(+1.99%)
Jan 20, 2009 20.20 20.47 19.84 19.92 22,491,240 -1.42(-6.65%)
Jan 16, 2009 21.64 21.66 20.79 21.34 0 +0.34(+1.63%)
Jan 15, 2009 20.88 21.09 20.27 21.00 18,131,950 +0.15(+0.72%)
Jan 14, 2009 20.98 21.12 20.33 20.85 29,760,510 -0.98(-4.49%)
Jan 13, 2009 21.42 21.90 21.42 21.83 15,027,975 -0.23(-1.05%)
Jan 12, 2009 22.18 22.31 21.86 22.06 13,860,360 -0.69(-3.03%)
Jan 09, 2009 23.11 23.12 22.62 22.75 10,318,401 -0.81(-3.44%)
Jan 08, 2009 23.32 23.59 22.87 23.56 9,923,116 +0.65(+2.84%)
Jan 07, 2009 23.15 23.28 22.76 22.91 13,908,666 -0.77(-3.24%)
Jan 06, 2009 23.60 24.00 23.42 23.68 20,516,876 +0.01(+0.04%)
Jan 05, 2009 23.29 24.05 23.29 23.67 14,585,513 +0.28(+1.20%)
Jan 02, 2009 22.69 23.47 22.67 23.39 0 +0.83(+3.66%)
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.