BP Plc ADR (NY: BP )

33.10 +0.67 (+2.08%)
Streaming Delayed Price Updated: 10:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.65 18.90 18.64 18.76 22,827,770 -0.28(-1.45%)
Nov 29, 2010 18.93 19.07 18.76 19.03 25,545,702 -0.16(-0.83%)
Nov 26, 2010 19.20 19.34 19.13 19.19 7,795,337 -0.25(-1.30%)
Nov 24, 2010 19.32 19.45 19.45 19.45 12,703,296 +0.27(+1.42%)
Nov 23, 2010 19.34 19.37 19.09 19.17 20,337,164 -0.35(-1.80%)
Nov 22, 2010 19.44 19.60 19.23 19.53 13,972,545 -0.18(-0.93%)
Nov 19, 2010 19.54 19.71 19.38 19.71 11,640,847 -0.08(-0.43%)
Nov 18, 2010 19.76 19.87 19.69 19.79 12,009,932 +0.29(+1.47%)
Nov 17, 2010 19.41 19.65 19.39 19.51 14,112,823 -0.08(-0.43%)
Nov 16, 2010 19.92 19.93 19.38 19.59 21,609,838 -0.82(-4.00%)
Nov 15, 2010 20.44 20.46 20.17 20.41 14,310,947 +0.25(+1.24%)
Nov 12, 2010 20.33 20.47 20.08 20.16 14,011,626 -0.32(-1.58%)
Nov 11, 2010 20.30 20.54 20.29 20.48 16,694,229 +0.07(+0.34%)
Nov 10, 2010 20.28 20.42 20.02 20.41 24,975,810 +0.25(+1.23%)
Nov 09, 2010 20.73 20.81 20.11 20.16 35,131,660 -0.06(-0.30%)
Nov 08, 2010 20.24 20.33 20.12 20.22 20,264,474 -0.31(-1.51%)
Nov 05, 2010 20.43 20.62 20.32 20.53 19,419,562 -0.06(-0.27%)
Nov 04, 2010 20.24 20.61 20.15 20.59 34,731,880 +0.72(+3.63%)
Nov 03, 2010 19.98 20.04 19.65 19.87 34,533,616 +0.45(+2.29%)
Nov 02, 2010 19.36 19.54 19.30 19.42 21,829,536 +0.30(+1.59%)
Nov 01, 2010 19.22 19.31 19.04 19.12 12,451,873 -0.01(-0.07%)
Oct 29, 2010 19.02 19.23 18.97 19.13 11,394,768 +0.09(+0.49%)
Oct 28, 2010 19.06 19.39 18.86 19.04 36,620,436 +0.23(+1.25%)
Oct 27, 2010 18.84 18.88 18.56 18.80 25,824,726 -0.05(-0.27%)
Oct 25, 2010 19.04 19.09 18.86 18.86 11,321,467 -0.14(-0.72%)
Oct 22, 2010 19.02 19.22 18.86 18.99 14,551,485 -0.07(-0.37%)
Oct 21, 2010 19.17 19.32 18.97 19.06 16,092,579 -0.21(-1.09%)
Oct 20, 2010 19.19 19.46 19.18 19.27 14,904,809 +0.07(+0.39%)
Oct 19, 2010 18.94 19.39 18.93 19.20 21,522,858 -0.26(-1.33%)
Oct 18, 2010 19.07 19.57 18.96 19.46 22,660,332 +0.41(+2.14%)
Oct 15, 2010 19.19 19.28 18.94 19.05 19,259,092 -0.19(-0.97%)
Oct 14, 2010 19.30 19.40 19.21 19.23 14,398,491 -0.18(-0.94%)
Oct 13, 2010 19.41 19.58 19.34 19.42 14,832,398 +0.07(+0.36%)
Oct 12, 2010 19.10 19.47 19.01 19.35 17,796,944 +0.01(+0.05%)
Oct 11, 2010 19.38 19.47 19.31 19.34 11,542,171 -0.32(-1.62%)
Oct 08, 2010 19.66 19.69 19.41 19.66 12,812,991 +0.19(+0.96%)
Oct 07, 2010 19.59 19.73 19.38 19.47 895 -0.04(-0.22%)
Oct 06, 2010 19.53 19.59 19.35 19.51 14,216,342 +0.13(+0.68%)
Oct 05, 2010 19.30 19.47 19.19 19.38 21,701 +0.24(+1.25%)
Oct 04, 2010 19.44 19.49 19.10 19.14 21,664,194 -0.53(-2.69%)
Oct 01, 2010 19.67 19.69 19.57 19.67 44,123,876 +0.37(+1.89%)
Sep 30, 2010 19.21 19.37 18.92 19.31 48,468,556 +0.55(+2.93%)
Sep 29, 2010 18.42 18.90 18.61 18.76 19,933 +0.33(+1.81%)
Sep 28, 2010 17.93 18.66 17.75 18.42 30,116 +0.27(+1.50%)
Sep 27, 2010 18.00 18.22 17.93 18.15 21,484,128 +0.12(+0.65%)
Sep 24, 2010 17.94 18.07 17.92 18.03 13,873,077 +0.15(+0.87%)
Sep 23, 2010 17.80 17.98 17.74 17.88 1,810 +0.02(+0.11%)
Sep 22, 2010 17.97 18.12 17.85 17.86 13,488,893 -0.23(-1.30%)
Sep 21, 2010 18.18 18.28 17.98 18.10 571 -0.04(-0.23%)
Sep 20, 2010 17.99 18.18 17.87 18.14 17,954,670 +0.30(+1.71%)
Sep 17, 2010 17.83 17.94 17.58 17.83 14,763,655 -0.07(-0.39%)
Sep 15, 2010 17.86 17.94 17.71 17.90 14,563,270 -0.16(-0.88%)
Sep 14, 2010 18.05 18.22 18.03 18.06 1,413 +0.08(+0.44%)
Sep 13, 2010 17.98 18.08 17.88 17.98 18,231,690 +0.06(+0.34%)
Sep 10, 2010 17.79 17.96 17.73 17.92 16,433,305 +0.09(+0.53%)
Sep 09, 2010 18.12 18.13 17.71 17.83 3,523 -0.16(-0.91%)
Sep 08, 2010 17.95 18.09 17.92 17.99 16,126 +0.55(+3.17%)
Sep 07, 2010 17.68 17.70 17.41 17.44 5,118 -0.11(-0.64%)
Sep 03, 2010 17.21 17.55 17.21 17.55 20,421,280 +0.40(+2.35%)
Sep 02, 2010 16.89 17.15 16.89 17.15 11,274 +0.19(+1.13%)
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.