BP Plc ADR (NY: BP )

32.95 +0.52 (+1.60%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 23.41 23.46 23.29 23.43 6,493,384 -0.24(-1.02%)
Aug 28, 2009 23.91 23.92 23.62 23.67 6,378,710 +0.05(+0.19%)
Aug 27, 2009 23.48 23.67 23.22 23.63 7,822,179 +0.23(+0.99%)
Aug 26, 2009 23.38 23.52 23.29 23.39 11,280,887 -0.26(-1.08%)
Aug 25, 2009 23.74 23.91 23.59 23.65 9,214,366 +0.02(+0.10%)
Aug 24, 2009 23.76 23.88 23.54 23.63 10,790,813 -0.17(-0.71%)
Aug 21, 2009 23.80 24.00 23.68 23.79 13,084,849 +0.50(+2.15%)
Aug 20, 2009 23.23 23.39 23.19 23.29 8,010,495 +0.23(+1.01%)
Aug 19, 2009 22.56 23.22 22.55 23.06 9,355,851 +0.26(+1.16%)
Aug 18, 2009 22.57 22.89 22.48 22.80 7,971,387 +0.54(+2.44%)
Aug 17, 2009 22.38 22.44 22.18 22.25 8,665,858 -0.71(-3.10%)
Aug 14, 2009 23.26 23.27 22.80 22.97 10,088,347 -0.11(-0.49%)
Aug 13, 2009 23.07 23.13 22.85 23.08 9,375,414 +0.17(+0.76%)
Aug 12, 2009 22.88 23.10 22.78 22.91 12,976,165 +0.14(+0.62%)
Aug 11, 2009 22.77 22.84 22.66 22.77 11,323,434 -0.17(-0.72%)
Aug 10, 2009 22.78 22.99 22.74 22.93 9,702,772 +0.04(+0.18%)
Aug 07, 2009 22.99 23.03 22.80 22.89 10,798,908 +0.27(+1.19%)
Aug 06, 2009 22.88 22.92 22.47 22.62 11,919,158 -0.47(-2.02%)
Aug 05, 2009 23.10 23.19 22.84 23.09 10,815,332 -0.08(-0.33%)
Aug 04, 2009 23.07 23.33 22.93 23.16 11,683,134 -0.12(-0.52%)
Aug 03, 2009 23.04 23.40 22.95 23.29 15,450,518 +0.87(+3.90%)
Jul 31, 2009 22.26 22.55 22.12 22.41 12,632,907 +0.09(+0.38%)
Jul 30, 2009 22.53 22.62 22.32 22.33 14,208,753 +0.08(+0.36%)
Jul 29, 2009 22.51 22.52 22.13 22.25 15,900,336 -0.15(-0.66%)
Jul 28, 2009 22.56 22.56 22.15 22.39 15,053,557 -0.55(-2.38%)
Jul 27, 2009 22.89 23.08 22.83 22.94 12,211,665 +0.26(+1.12%)
Jul 24, 2009 22.69 22.80 22.44 22.69 8,760,454 -0.02(-0.10%)
Jul 23, 2009 22.39 22.81 22.37 22.71 12,862,111 +0.47(+2.09%)
Jul 22, 2009 22.18 22.48 22.09 22.24 8,824,483 -0.13(-0.58%)
Jul 21, 2009 22.47 22.49 22.08 22.37 10,942,498 -0.09(-0.40%)
Jul 20, 2009 22.39 22.47 22.17 22.46 11,512,264 +0.64(+2.93%)
Jul 17, 2009 21.80 21.94 21.75 21.82 8,800,128 -0.10(-0.45%)
Jul 16, 2009 21.76 22.03 21.66 21.92 11,681,526 +0.27(+1.26%)
Jul 15, 2009 21.36 21.73 21.34 21.65 11,272,918 +0.86(+4.16%)
Jul 14, 2009 20.98 21.02 20.64 20.78 8,415,140 +0.09(+0.43%)
Jul 13, 2009 20.44 20.72 20.39 20.69 11,648,254 +0.44(+2.17%)
Jul 10, 2009 20.19 20.34 20.05 20.25 10,995,834 -0.14(-0.70%)
Jul 09, 2009 20.35 20.59 20.28 20.40 11,332,755 -1.09(-5.07%)
Jul 01, 2009 21.66 21.98 21.48 21.48 10,901,556 +0.13(+0.61%)
Jun 30, 2009 21.52 21.61 21.01 21.35 11,198,257 -0.13(-0.58%)
Jun 29, 2009 21.44 21.65 21.31 21.48 8,230,060 +0.32(+1.52%)
Jun 26, 2009 21.09 21.27 20.90 21.16 9,114,090 -0.09(-0.40%)
Jun 25, 2009 20.73 21.26 20.68 21.24 13,140,564 +0.21(+0.98%)
Jun 24, 2009 21.12 21.33 20.90 21.04 12,256,575 -0.06(-0.30%)
Jun 23, 2009 21.10 21.25 20.77 21.10 11,746,260 +0.12(+0.56%)
Jun 22, 2009 21.31 21.35 20.86 20.98 15,109,990 -0.89(-4.05%)
Jun 19, 2009 21.91 22.11 21.74 21.87 13,372,696 +0.50(+2.33%)
Jun 18, 2009 21.25 21.59 21.19 21.37 13,717,524 -0.30(-1.40%)
Jun 17, 2009 21.65 21.80 21.40 21.68 18,344,794 -0.40(-1.83%)
Jun 16, 2009 22.34 22.45 22.05 22.08 14,768,056 -0.25(-1.10%)
Jun 15, 2009 22.39 22.44 22.02 22.33 17,646,560 -0.60(-2.64%)
Jun 12, 2009 22.81 22.95 22.65 22.93 11,097,812 -0.45(-1.93%)
Jun 11, 2009 23.24 23.69 23.24 23.38 13,956,781 +0.02(+0.10%)
Jun 10, 2009 23.83 23.87 23.15 23.36 18,805,434 +0.09(+0.39%)
Jun 09, 2009 23.38 23.41 23.07 23.27 13,205,827 +0.27(+1.19%)
Jun 08, 2009 22.54 23.08 22.42 23.00 17,495,360 +0.44(+1.97%)
Jun 05, 2009 22.73 22.79 22.39 22.56 15,145,553 -0.25(-1.08%)
Jun 04, 2009 22.93 23.07 22.66 22.80 16,005,654 +0.07(+0.32%)
Jun 03, 2009 23.15 23.04 22.47 22.73 15,764,058 -0.70(-3.00%)
Jun 02, 2009 23.15 23.56 23.10 23.43 16,729,044 +0.20(+0.85%)
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.