BP Plc ADR (NY: BP )

37.62 +0.16 (+0.44%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.16 21.41 21.07 21.12 25,237,468 -1.02(-4.59%)
Jul 30, 2012 22.13 22.25 22.07 22.13 9,923,962 +0.14(+0.65%)
Jul 27, 2012 21.90 22.05 21.71 21.99 14,035,537 +0.34(+1.56%)
Jul 26, 2012 21.54 21.70 21.45 21.65 12,283,707 +0.55(+2.58%)
Jul 25, 2012 21.08 21.71 21.01 21.11 9,880,280 +0.04(+0.18%)
Jul 24, 2012 21.34 21.36 20.86 21.07 9,475,310 -0.31(-1.46%)
Jul 23, 2012 21.18 21.41 21.06 21.38 9,753,391 -0.61(-2.77%)
Jul 20, 2012 21.86 21.99 21.80 21.99 9,487,917 -0.16(-0.74%)
Jul 19, 2012 22.11 22.22 22.03 22.15 8,969,113 +0.06(+0.29%)
Jul 18, 2012 21.95 22.14 21.88 22.09 9,212,772 +0.03(+0.12%)
Jul 17, 2012 22.06 22.07 21.85 22.06 14,822,377 +0.18(+0.82%)
Jul 16, 2012 21.90 21.96 21.72 21.88 12,612,292 +0.21(+0.98%)
Jul 13, 2012 21.45 21.72 21.43 21.67 12,133,029 +0.34(+1.61%)
Jul 12, 2012 21.31 21.39 21.19 21.33 12,948,847 +0.01(+0.02%)
Jul 11, 2012 21.20 21.42 21.13 21.32 8,206,845 +0.34(+1.61%)
Jul 10, 2012 21.23 21.23 20.87 20.98 7,617,325 -0.01(-0.05%)
Jul 09, 2012 20.89 20.99 20.71 20.99 5,796,224 +0.02(+0.10%)
Jul 06, 2012 21.11 21.19 20.92 20.97 10,749,824 -0.38(-1.78%)
Jul 05, 2012 21.47 21.51 21.30 21.35 7,784,182 -0.24(-1.13%)
Jul 03, 2012 21.42 21.64 21.42 21.60 7,827,082 +0.06(+0.29%)
Jul 02, 2012 21.47 21.55 21.30 21.53 9,564,993 +0.08(+0.37%)
Jun 29, 2012 21.17 21.48 20.97 21.45 19,927,382 +1.06(+5.22%)
Jun 28, 2012 20.08 20.40 20.01 20.39 7,820,620 +0.15(+0.76%)
Jun 27, 2012 19.99 20.30 19.99 20.24 10,210,178 +0.23(+1.14%)
Jun 26, 2012 20.09 20.11 19.88 20.01 11,522,100 +0.08(+0.40%)
Jun 25, 2012 19.99 19.99 19.82 19.93 8,568,723 -0.38(-1.85%)
Jun 22, 2012 20.19 20.34 20.11 20.31 8,847,308 +0.24(+1.19%)
Jun 21, 2012 20.80 20.91 20.04 20.07 20,103,964 -1.10(-5.18%)
Jun 20, 2012 21.30 21.37 20.99 21.16 9,331,033 -0.13(-0.62%)
Jun 19, 2012 21.27 21.42 21.18 21.30 11,846,834 +0.38(+1.82%)
Jun 18, 2012 20.95 21.03 20.79 20.91 8,602,935 -0.37(-1.72%)
Jun 15, 2012 21.01 21.28 20.95 21.28 13,421,675 +0.43(+2.08%)
Jun 14, 2012 20.42 20.88 20.42 20.85 19,375,290 +0.30(+1.44%)
Jun 13, 2012 20.60 20.76 20.42 20.55 10,570,961 -0.10(-0.49%)
Jun 12, 2012 20.45 20.68 20.31 20.65 11,042,555 +0.39(+1.91%)
Jun 11, 2012 20.68 20.68 20.24 20.26 13,253,137 +0.10(+0.50%)
Jun 08, 2012 20.03 20.24 19.96 20.16 8,794,643 -0.20(-0.99%)
Jun 07, 2012 20.79 20.79 20.31 20.36 12,075,634 +0.15(+0.76%)
Jun 06, 2012 19.87 20.21 19.80 20.21 13,470,854 +0.73(+3.75%)
Jun 05, 2012 19.40 19.52 19.31 19.48 8,634,509 +0.12(+0.63%)
Jun 04, 2012 19.62 19.64 19.18 19.36 11,030,216 -0.10(-0.49%)
Jun 01, 2012 19.65 19.71 19.39 19.45 21,547,594 +0.16(+0.82%)
May 31, 2012 19.59 19.66 19.18 19.30 20,491,248 -0.30(-1.51%)
May 30, 2012 19.83 19.86 19.59 19.59 12,239,323 -0.58(-2.86%)
May 29, 2012 20.22 20.32 20.08 20.17 12,011,480 -0.13(-0.65%)
May 25, 2012 20.21 20.39 20.20 20.30 9,641,174 +0.07(+0.34%)
May 24, 2012 20.30 20.46 20.05 20.23 11,173,043 +0.16(+0.82%)
May 23, 2012 19.84 20.08 19.70 20.07 12,959,208 +0.04(+0.19%)
May 22, 2012 20.10 20.31 19.94 20.03 15,453,949 +0.07(+0.37%)
May 21, 2012 19.89 20.00 19.77 19.96 11,962,212 +0.32(+1.64%)
May 18, 2012 19.99 20.06 19.58 19.63 18,175,208 -0.21(-1.07%)
May 17, 2012 20.00 20.17 19.85 19.85 20,749,828 -0.36(-1.78%)
May 16, 2012 20.39 20.52 20.21 20.21 11,366,803 +0.00(+0.00%)
May 15, 2012 20.48 20.55 20.19 20.21 12,929,444 -0.36(-1.75%)
May 14, 2012 20.68 20.79 20.56 20.57 7,272,998 -0.42(-1.99%)
May 11, 2012 20.96 21.32 20.94 20.98 8,778,640 -0.07(-0.33%)
May 10, 2012 21.07 21.23 20.99 21.05 10,929,635 +0.28(+1.32%)
May 09, 2012 20.71 20.94 20.55 20.78 21,496,462 -0.36(-1.70%)
May 08, 2012 21.45 21.47 20.93 21.14 18,099,522 -0.48(-2.20%)
May 07, 2012 21.44 21.69 21.34 21.61 7,868,400 +0.19(+0.90%)
May 04, 2012 21.84 21.87 21.41 21.42 12,025,021 -0.55(-2.52%)
May 03, 2012 22.19 22.25 21.88 21.97 11,333,277 -0.18(-0.80%)
May 02, 2012 22.01 22.18 21.98 22.15 14,120,673 -0.18(-0.80%)
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.