BP Plc ADR (NY: BP )

32.65 -0.11 (-0.34%)
Streaming Delayed Price Updated: 12:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.58 20.79 20.50 20.71 9,145,043 +0.13(+0.64%)
Dec 30, 2010 20.52 20.67 20.37 20.58 10,781,949 -0.03(-0.14%)
Dec 29, 2010 20.50 20.68 20.49 20.61 10,977,304 -0.07(-0.36%)
Dec 28, 2010 20.64 20.73 20.63 20.69 6,934,597 +0.07(+0.32%)
Dec 27, 2010 20.62 20.63 20.46 20.62 5,964,281 -0.01(-0.07%)
Dec 23, 2010 20.59 20.69 20.58 20.63 11,495,511 +0.18(+0.89%)
Dec 22, 2010 20.37 20.50 20.26 20.45 8,949,720 +0.03(+0.16%)
Dec 21, 2010 20.53 20.58 20.40 20.42 10,278,093 -0.07(-0.32%)
Dec 20, 2010 20.52 20.52 20.26 20.48 16,207,908 +0.20(+0.99%)
Dec 17, 2010 20.44 20.52 20.24 20.28 13,895,656 -0.23(-1.14%)
Dec 16, 2010 20.58 20.64 20.44 20.52 21,897,492 -0.05(-0.25%)
Dec 15, 2010 20.82 20.98 20.30 20.57 36,113,928 -0.27(-1.31%)
Dec 14, 2010 21.02 21.02 20.66 20.84 36,876,412 +0.47(+2.33%)
Dec 13, 2010 20.39 20.54 20.36 20.37 13,678,191 +0.09(+0.44%)
Dec 10, 2010 20.12 20.33 20.11 20.28 14,110,401 +0.21(+1.05%)
Dec 09, 2010 20.24 20.32 19.96 20.07 17,000,896 -0.23(-1.11%)
Dec 08, 2010 20.44 20.45 20.10 20.29 13,998,081 +0.18(+0.89%)
Dec 07, 2010 20.35 20.40 20.09 20.11 18,034,838 +0.37(+1.85%)
Dec 06, 2010 19.73 20.13 19.72 19.75 21,223,962 +0.29(+1.49%)
Dec 03, 2010 19.44 19.52 19.25 19.46 17,101,508 +0.08(+0.41%)
Dec 02, 2010 19.12 19.42 19.12 19.38 21,806,434 +0.33(+1.72%)
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.