BP Plc ADR (NY: BP )

33.09 +0.66 (+2.05%)
Streaming Delayed Price Updated: 12:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.76 20.86 20.75 20.82 5,316,909 +0.05(+0.26%)
Dec 29, 2011 20.62 20.79 20.58 20.76 5,620,158 +0.13(+0.64%)
Dec 28, 2011 20.91 20.96 20.62 20.63 5,895,681 -0.38(-1.81%)
Dec 27, 2011 20.98 21.17 20.95 21.01 4,635,065 -0.07(-0.32%)
Dec 23, 2011 21.00 21.09 20.89 21.08 6,057,399 +0.75(+3.69%)
Dec 21, 2011 20.20 20.41 20.07 20.33 12,714,702 -0.07(-0.36%)
Dec 20, 2011 20.07 20.46 20.07 20.40 10,896,611 +0.68(+3.46%)
Dec 19, 2011 19.83 20.04 19.68 19.72 12,832,112 -0.44(-2.17%)
Dec 16, 2011 20.18 20.34 20.10 20.16 12,224,288 +0.00(+0.00%)
Dec 15, 2011 20.36 20.53 20.12 20.16 13,247,461 +0.14(+0.71%)
Dec 14, 2011 20.14 20.21 19.85 20.02 12,710,474 -0.26(-1.27%)
Dec 13, 2011 20.61 20.84 20.11 20.28 12,866,406 -0.10(-0.48%)
Dec 12, 2011 20.48 20.49 20.21 20.37 10,373,546 -0.43(-2.06%)
Dec 09, 2011 20.53 20.89 20.50 20.80 11,010,658 +0.31(+1.52%)
Dec 08, 2011 20.60 20.71 20.44 20.49 10,786,587 -0.47(-2.23%)
Dec 07, 2011 21.16 21.20 20.89 20.96 13,678,869 -0.26(-1.22%)
Dec 06, 2011 21.34 21.40 21.17 21.22 10,282,709 -0.00(-0.02%)
Dec 05, 2011 21.52 21.56 21.11 21.22 12,860,405 +0.14(+0.65%)
Dec 02, 2011 21.17 21.38 21.03 21.08 12,592,462 +0.26(+1.26%)
Dec 01, 2011 21.03 21.14 20.78 20.82 10,143,055 -0.39(-1.84%)
Nov 30, 2011 21.14 21.36 21.00 21.21 25,507,390 +1.24(+6.22%)
Nov 29, 2011 19.89 20.10 19.81 19.97 9,406,685 +0.09(+0.44%)
Nov 28, 2011 19.84 20.02 19.77 19.88 10,147,467 +0.69(+3.58%)
Nov 25, 2011 19.24 19.51 19.20 19.20 5,804,222 -0.13(-0.68%)
Nov 23, 2011 19.57 19.64 19.29 19.33 19,953,216 -0.70(-3.50%)
Nov 22, 2011 20.11 20.27 19.94 20.03 14,008,930 -0.28(-1.39%)
Nov 21, 2011 20.34 20.40 20.07 20.31 13,006,307 -0.38(-1.84%)
Nov 18, 2011 20.76 20.91 20.66 20.69 9,707,128 -0.07(-0.35%)
Nov 17, 2011 20.94 21.10 20.61 20.76 14,454,732 -0.43(-2.02%)
Nov 16, 2011 21.17 21.58 21.14 21.19 10,001,361 -0.09(-0.44%)
Nov 15, 2011 21.27 21.44 21.09 21.28 10,357,288 +0.06(+0.30%)
Nov 14, 2011 21.39 21.45 21.17 21.22 7,185,592 -0.21(-1.00%)
Nov 11, 2011 21.29 21.58 21.28 21.44 11,975,945 +0.44(+2.11%)
Nov 10, 2011 21.03 21.15 20.65 20.99 11,632,840 +0.33(+1.58%)
Nov 09, 2011 21.77 21.13 20.57 20.67 22,087,086 -1.11(-5.08%)
Nov 08, 2011 21.76 21.86 21.46 21.77 11,660,250 +0.34(+1.59%)
Nov 07, 2011 21.16 21.46 21.14 21.43 16,351,662 +0.07(+0.34%)
Nov 04, 2011 21.11 21.43 21.01 21.36 11,251,424 -0.08(-0.39%)
Nov 03, 2011 21.36 21.50 21.02 21.44 12,684,670 +0.30(+1.41%)
Nov 02, 2011 20.90 21.26 20.88 21.14 20,666,336 +0.54(+2.62%)
Nov 01, 2011 20.21 20.85 20.12 20.60 31,155,676 -0.70(-3.30%)
Oct 31, 2011 21.63 21.84 21.29 21.31 17,850,398 -0.64(-2.90%)
Oct 28, 2011 21.64 21.97 21.64 21.94 16,683,731 +0.03(+0.15%)
Oct 27, 2011 21.78 22.10 21.59 21.91 27,824,620 +0.38(+1.75%)
Oct 26, 2011 21.21 21.60 20.89 21.53 37,376,092 +0.55(+2.60%)
Oct 25, 2011 20.95 21.22 20.66 20.99 35,612,344 +0.81(+4.02%)
Oct 24, 2011 19.93 20.31 19.93 20.18 19,933,276 -0.25(-1.20%)
Oct 21, 2011 20.04 20.48 20.01 20.42 22,468,334 +0.50(+2.49%)
Oct 20, 2011 19.68 20.02 19.41 19.93 21,119,176 +0.26(+1.32%)
Oct 19, 2011 19.93 20.02 19.59 19.67 16,459,865 -0.16(-0.80%)
Oct 18, 2011 19.61 19.95 19.33 19.83 16,702,362 +0.45(+2.34%)
Oct 17, 2011 19.69 19.69 19.25 19.37 21,577,596 +0.14(+0.73%)
Oct 14, 2011 19.03 19.24 18.89 19.23 12,026,510 +0.54(+2.92%)
Oct 13, 2011 18.42 18.78 18.31 18.69 12,040,905 +0.06(+0.31%)
Oct 12, 2011 18.71 18.93 18.63 18.63 15,453,272 +0.13(+0.70%)
Oct 11, 2011 18.21 18.51 18.21 18.50 16,187,545 +0.02(+0.13%)
Oct 10, 2011 18.23 18.48 18.13 18.48 13,695,313 +0.58(+3.23%)
Oct 07, 2011 17.99 18.08 17.76 17.90 24,934,362 +0.16(+0.90%)
Oct 06, 2011 17.50 17.75 17.50 17.74 25,862,394 +0.04(+0.22%)
Oct 05, 2011 17.21 17.76 17.10 17.70 18,283,992 +0.62(+3.61%)
Oct 04, 2011 16.68 17.11 16.21 17.08 33,182,660 +0.10(+0.57%)
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.