BP Plc ADR (NY: BP )

33.18 +0.75 (+2.31%)
Streaming Delayed Price Updated: 11:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 17.31 17.46 16.96 16.99 20,979,412 -0.41(-2.36%)
Sep 30, 2011 17.52 17.70 17.37 17.40 19,116,738 -0.45(-2.54%)
Sep 29, 2011 17.95 17.98 17.55 17.85 16,544,790 +0.28(+1.59%)
Sep 28, 2011 18.27 18.36 17.56 17.57 16,782,294 -0.73(-3.98%)
Sep 27, 2011 18.32 18.55 18.19 18.30 19,957,450 +0.49(+2.73%)
Sep 26, 2011 17.47 17.82 17.19 17.81 17,493,410 +0.52(+2.98%)
Sep 23, 2011 16.98 17.36 16.93 17.29 18,479,894 +0.06(+0.36%)
Sep 22, 2011 17.15 17.30 17.00 17.23 24,489,186 -0.56(-3.17%)
Sep 21, 2011 18.53 18.58 17.79 17.80 16,957,310 -0.90(-4.82%)
Sep 20, 2011 18.76 19.00 18.54 18.70 12,278,222 +0.08(+0.41%)
Sep 19, 2011 18.60 18.76 18.40 18.62 16,732,488 -0.52(-2.72%)
Sep 16, 2011 19.01 19.16 18.97 19.14 21,353,558 +0.08(+0.43%)
Sep 15, 2011 18.82 19.10 18.76 19.06 30,212,782 +0.59(+3.21%)
Sep 14, 2011 18.33 18.61 17.97 18.47 39,308,840 +0.89(+5.05%)
Sep 13, 2011 17.44 17.72 17.34 17.58 24,263,424 +0.01(+0.06%)
Sep 12, 2011 17.00 17.59 16.98 17.57 21,288,232 +0.21(+1.19%)
Sep 09, 2011 17.59 17.68 17.33 17.36 21,608,322 -0.52(-2.91%)
Sep 08, 2011 17.87 18.16 17.83 17.88 12,982,078 -0.10(-0.56%)
Sep 07, 2011 17.84 18.02 17.75 17.98 14,689,577 +0.43(+2.47%)
Sep 06, 2011 16.97 17.56 16.95 17.55 27,011,094 -0.07(-0.38%)
Sep 02, 2011 17.38 17.70 17.32 17.62 41,905,144 -0.61(-3.33%)
Sep 01, 2011 18.68 18.69 18.13 18.23 48,072,640 -0.77(-4.06%)
Aug 31, 2011 18.94 19.16 18.90 19.00 16,544,038 +0.00(+0.00%)
Aug 30, 2011 18.74 19.05 18.50 19.00 14,918,868 +0.07(+0.36%)
Aug 29, 2011 18.70 18.93 18.66 18.93 10,243,889 +0.51(+2.78%)
Aug 26, 2011 17.96 18.54 17.75 18.42 26,291,466 +0.35(+1.92%)
Aug 25, 2011 18.57 18.67 17.99 18.07 42,604,828 -1.00(-5.26%)
Aug 24, 2011 19.02 19.27 18.79 19.07 13,407,524 -0.14(-0.70%)
Aug 23, 2011 18.87 19.21 18.71 19.21 17,337,860 +0.71(+3.86%)
Aug 22, 2011 19.18 19.18 18.45 18.50 17,460,816 -0.05(-0.29%)
Aug 19, 2011 18.67 19.07 18.52 18.55 22,063,414 -0.41(-2.19%)
Aug 18, 2011 19.29 19.31 18.78 18.96 29,624,654 -0.76(-3.86%)
Aug 17, 2011 19.82 20.06 19.65 19.72 16,815,926 -0.03(-0.17%)
Aug 16, 2011 19.60 19.97 19.48 19.76 16,015,759 -0.33(-1.63%)
Aug 15, 2011 19.59 20.09 19.58 20.09 24,674,462 +0.71(+3.68%)
Aug 12, 2011 18.87 19.44 18.84 19.37 36,477,312 +0.23(+1.18%)
Aug 11, 2011 18.51 19.35 18.32 19.15 47,913,196 +0.68(+3.68%)
Aug 10, 2011 19.07 19.08 18.45 18.47 30,157,156 -0.82(-4.25%)
Aug 09, 2011 19.18 19.29 18.25 19.29 31,332,906 +0.87(+4.71%)
Aug 08, 2011 19.18 19.46 18.38 18.42 35,164,484 -1.32(-6.69%)
Aug 05, 2011 19.76 19.93 19.13 19.74 36,072,372 +0.20(+1.01%)
Aug 04, 2011 20.27 20.29 19.49 19.54 28,408,778 -1.28(-6.16%)
Aug 03, 2011 20.82 20.87 20.41 20.82 22,006,164 -0.00(-0.02%)
Aug 02, 2011 21.20 21.35 20.81 20.83 24,472,890 -0.73(-3.37%)
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.