BP Plc ADR (NY: BP )

33.03 +0.60 (+1.85%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 21.83 21.89 21.56 21.61 18,111,492 +0.58(+2.78%)
Oct 26, 2012 21.08 21.02 21.02 21.02 8,743,492 -0.02(-0.10%)
Oct 25, 2012 21.11 21.15 20.93 21.04 8,962,428 +0.00(+0.00%)
Oct 24, 2012 20.98 21.15 20.93 21.04 12,283,863 +0.19(+0.89%)
Oct 23, 2012 21.11 21.11 20.79 20.86 17,185,094 -0.86(-3.94%)
Oct 19, 2012 22.00 22.00 21.62 21.71 11,115,993 -0.22(-0.99%)
Oct 18, 2012 21.96 22.11 21.67 21.93 30,936,566 -0.00(-0.02%)
Oct 17, 2012 21.94 21.99 21.76 21.93 21,053,474 +0.62(+2.93%)
Oct 16, 2012 21.14 21.32 21.12 21.31 9,452,818 +0.37(+1.78%)
Oct 15, 2012 20.97 21.01 20.79 20.94 8,683,424 -0.14(-0.67%)
Oct 12, 2012 21.15 21.21 20.94 21.08 7,409,510 -0.14(-0.67%)
Oct 11, 2012 21.26 21.39 21.19 21.22 6,512,350 +0.17(+0.79%)
Oct 10, 2012 21.10 21.26 21.01 21.05 6,977,789 -0.12(-0.55%)
Oct 09, 2012 21.29 21.53 21.08 21.17 7,597,305 -0.12(-0.57%)
Oct 08, 2012 21.14 21.30 21.11 21.29 4,791,009 +0.06(+0.26%)
Oct 05, 2012 21.41 21.50 21.21 21.23 6,369,341 -0.21(-0.99%)
Oct 04, 2012 21.14 21.45 21.12 21.44 12,572,346 +0.16(+0.76%)
Oct 03, 2012 21.41 21.47 21.22 21.28 8,031,838 -0.23(-1.08%)
Oct 02, 2012 21.42 21.52 21.32 21.52 11,310,095 +0.25(+1.16%)
Oct 01, 2012 21.37 21.59 21.26 21.27 8,328,148 -0.07(-0.33%)
Sep 28, 2012 21.50 21.53 21.27 21.34 6,800,025 -0.34(-1.58%)
Sep 27, 2012 21.60 21.69 21.48 21.68 6,809,819 +0.34(+1.58%)
Sep 26, 2012 21.58 21.64 21.31 21.34 7,855,036 -0.32(-1.49%)
Sep 25, 2012 21.90 21.96 21.66 21.67 9,919,783 -0.13(-0.58%)
Sep 24, 2012 21.66 21.79 21.58 21.79 6,948,943 +0.13(+0.60%)
Sep 21, 2012 21.79 21.86 21.65 21.66 6,686,577 -0.15(-0.67%)
Sep 20, 2012 21.70 21.87 21.49 21.81 9,474,017 +0.10(+0.46%)
Sep 19, 2012 21.68 21.85 21.54 21.71 8,165,667 +0.11(+0.51%)
Sep 18, 2012 21.49 21.67 21.47 21.60 12,868,320 -0.20(-0.92%)
Sep 17, 2012 22.09 22.25 21.71 21.80 20,713,300 -0.30(-1.35%)
Sep 14, 2012 22.06 22.14 21.94 22.09 16,333,260 +0.12(+0.55%)
Sep 13, 2012 21.54 22.03 21.47 21.97 12,880,815 +0.52(+2.44%)
Sep 12, 2012 21.39 21.52 21.33 21.45 8,163,192 +0.00(+0.02%)
Sep 11, 2012 21.31 21.59 21.29 21.44 23,179,730 +0.27(+1.26%)
Sep 10, 2012 21.17 21.28 21.11 21.18 11,911,445 +0.06(+0.26%)
Sep 07, 2012 20.72 21.15 20.68 21.12 11,120,672 +0.38(+1.82%)
Sep 06, 2012 20.37 20.81 20.37 20.74 9,898,191 +0.41(+2.03%)
Sep 05, 2012 20.39 20.58 20.32 20.33 16,539,517 -0.64(-3.05%)
Sep 04, 2012 21.21 21.23 20.93 20.97 4,603,569 -0.22(-1.02%)
Aug 31, 2012 21.29 21.35 21.11 21.19 6,800,656 +0.08(+0.36%)
Aug 30, 2012 21.19 21.19 21.02 21.11 4,963,526 -0.03(-0.14%)
Aug 29, 2012 21.22 21.29 21.14 21.14 4,504,823 -0.12(-0.55%)
Aug 27, 2012 21.25 21.43 21.23 21.26 5,177,160 +0.01(+0.02%)
Aug 24, 2012 21.14 21.33 21.09 21.25 6,726,174 -0.03(-0.14%)
Aug 23, 2012 21.46 21.46 21.27 21.28 5,922,793 -0.20(-0.91%)
Aug 22, 2012 21.36 21.51 21.28 21.48 6,799,104 +0.12(+0.57%)
Aug 21, 2012 21.49 21.56 21.31 21.36 7,357,566 -0.15(-0.68%)
Aug 20, 2012 21.47 21.52 21.37 21.50 4,826,314 -0.02(-0.07%)
Aug 17, 2012 21.59 21.60 21.48 21.52 7,132,843 -0.02(-0.07%)
Aug 16, 2012 21.41 21.58 21.35 21.54 6,946,956 +0.16(+0.73%)
Aug 15, 2012 21.34 21.42 21.30 21.38 6,180,157 +0.13(+0.62%)
Aug 14, 2012 21.31 21.43 21.21 21.25 8,498,764 +0.05(+0.21%)
Aug 13, 2012 21.24 21.34 21.17 21.20 5,048,198 -0.16(-0.73%)
Aug 10, 2012 21.12 21.39 21.06 21.36 6,286,768 +0.09(+0.43%)
Aug 09, 2012 21.10 21.34 21.09 21.27 9,692,440 -0.01(-0.05%)
Aug 08, 2012 21.20 21.36 21.16 21.28 9,726,364 +0.11(+0.52%)
Aug 07, 2012 21.02 21.23 20.98 21.17 17,771,606 +0.51(+2.48%)
Aug 06, 2012 20.46 20.72 20.46 20.65 8,777,474 +0.22(+1.07%)
Aug 03, 2012 20.25 20.49 20.22 20.44 12,254,366 +0.54(+2.70%)
Aug 02, 2012 19.94 20.16 19.78 19.90 13,036,423 -0.10(-0.50%)
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.