BP Plc ADR (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	38.29	38.12	38.12	38.12	6,856,800	-0.24(-0.63%)
Dec 30, 2014	38.73	38.79	38.26	38.36	7,084,319	-0.67(-1.72%)
Dec 29, 2014	38.94	39.14	38.78	39.03	7,558,353	+0.05(+0.13%)
Dec 26, 2014	39.06	39.15	38.78	38.98	5,993,567	+0.03(+0.08%)
Dec 24, 2014	39.21	38.95	38.95	38.95	3,484,400	-0.17(-0.43%)
Dec 23, 2014	38.76	39.28	38.61	39.12	7,830,604	+0.02(+0.05%)
Dec 22, 2014	39.21	39.27	38.60	39.10	10,179,083	-0.30(-0.76%)
Dec 19, 2014	38.80	39.42	38.49	39.40	10,832,423	+1.08(+2.82%)
Dec 18, 2014	38.13	38.35	37.66	38.32	15,593,669	+0.63(+1.67%)
Dec 17, 2014	35.93	37.75	35.87	37.69	14,418,060	+1.93(+5.40%)
Dec 16, 2014	35.15	36.55	34.90	35.76	17,572,947	+0.82(+2.35%)
Dec 15, 2014	36.07	36.34	34.88	34.94	16,104,445	-1.30(-3.59%)
Dec 12, 2014	36.97	37.11	36.24	36.24	12,180,390	-1.09(-2.92%)
Dec 11, 2014	37.69	37.98	37.30	37.33	9,736,412	-0.41(-1.09%)
Dec 10, 2014	38.23	38.26	37.50	37.74	10,578,995	-0.78(-2.02%)
Dec 09, 2014	38.53	39.13	38.08	38.52	12,158,198	-0.35(-0.90%)
Dec 08, 2014	39.55	39.58	38.77	38.87	10,636,040	-1.11(-2.78%)
Dec 05, 2014	40.15	40.23	39.81	39.98	6,906,551	-0.41(-1.02%)
Dec 04, 2014	40.39	40.62	40.04	40.39	8,248,021	-0.92(-2.23%)
Dec 03, 2014	40.94	41.59	40.75	41.31	7,508,509	+0.59(+1.45%)
Dec 02, 2014	39.96	41.20	39.80	40.72	12,982,754	+0.89(+2.23%)
Dec 01, 2014	39.62	39.90	38.87	39.83	14,081,854	+0.51(+1.30%)
Nov 28, 2014	39.83	39.93	39.19	39.32	13,950,741	-2.27(-5.46%)
Nov 26, 2014	41.61	41.59	41.59	41.59	3,441,900	+0.02(+0.05%)
Nov 25, 2014	41.99	42.06	41.52	41.57	6,256,541	-0.47(-1.12%)
Nov 24, 2014	42.40	42.47	41.91	42.04	5,473,651	-0.38(-0.90%)
Nov 21, 2014	42.28	42.51	42.10	42.42	5,918,859	+0.65(+1.56%)
Nov 20, 2014	41.49	41.89	41.46	41.77	3,864,041	+0.23(+0.55%)
Nov 19, 2014	41.45	41.72	41.16	41.54	4,540,429	+0.35(+0.85%)
Nov 18, 2014	41.27	41.40	40.97	41.19	4,250,505	+0.29(+0.71%)
Nov 17, 2014	40.70	41.04	40.51	40.90	4,577,042	-0.04(-0.10%)
Nov 14, 2014	40.40	41.03	40.39	40.94	5,527,044	+0.27(+0.66%)
Nov 13, 2014	40.76	40.86	40.46	40.67	8,572,243	-0.51(-1.24%)
Nov 12, 2014	41.21	41.56	41.12	41.18	6,102,170	-0.57(-1.37%)
Nov 11, 2014	41.43	41.92	41.31	41.75	5,421,731	-0.11(-0.26%)
Nov 10, 2014	42.07	42.24	41.77	41.86	5,070,176	-0.20(-0.48%)
Nov 07, 2014	41.99	42.34	41.94	42.06	5,702,111	+0.19(+0.45%)
Nov 06, 2014	42.02	42.11	41.54	41.87	4,523,428	+0.10(+0.24%)
Nov 05, 2014	41.48	41.92	41.25	41.77	5,315,738	+0.12(+0.29%)
Nov 04, 2014	41.98	42.02	41.40	41.65	8,028,910	-0.81(-1.91%)
Nov 03, 2014	42.94	43.08	42.43	42.46	6,742,024	-1.00(-2.30%)
Oct 31, 2014	43.06	43.47	42.69	43.46	7,493,721	+0.35(+0.81%)
Oct 30, 2014	42.67	43.27	42.44	43.11	6,651,533	+0.21(+0.49%)
Oct 29, 2014	43.00	43.24	42.62	42.90	7,344,924	+0.06(+0.14%)
Oct 28, 2014	42.31	42.86	42.13	42.84	7,428,146	+0.89(+2.12%)
Oct 27, 2014	41.80	42.17	42.17	41.95	7,012,519	-0.22(-0.52%)
Oct 24, 2014	42.06	42.21	41.79	42.17	4,359,039	+0.00(+0.00%)
Oct 23, 2014	41.97	42.42	41.84	42.17	4,949,469	+0.61(+1.47%)
Oct 22, 2014	41.97	42.15	41.55	41.56	5,050,267	-0.70(-1.66%)
Oct 21, 2014	41.91	42.38	41.67	42.26	5,480,004	+1.10(+2.67%)
Oct 20, 2014	41.10	41.15	40.79	41.16	6,357,377	-0.28(-0.68%)
Oct 17, 2014	41.34	41.70	41.23	41.44	11,111,164	+0.72(+1.77%)
Oct 16, 2014	39.64	40.98	39.45	40.72	9,972,973	+0.09(+0.22%)
Oct 15, 2014	40.48	40.69	39.56	40.63	10,664,147	+0.02(+0.05%)
Oct 14, 2014	41.10	41.27	40.48	40.61	8,519,551	-0.61(-1.48%)
Oct 13, 2014	41.92	42.10	41.17	41.22	5,207,644	-0.32(-0.77%)
Oct 10, 2014	41.62	41.97	41.27	41.54	7,416,910	-0.45(-1.07%)
Oct 09, 2014	42.64	42.73	41.95	41.99	6,971,403	-1.16(-2.69%)
Oct 08, 2014	42.81	43.23	42.39	43.15	8,960,358	+0.59(+1.39%)
Oct 07, 2014	42.94	43.04	42.54	42.56	4,437,740	-0.49(-1.14%)
Oct 06, 2014	42.76	43.21	42.73	43.05	4,917,056	+0.35(+0.82%)
Oct 03, 2014	42.96	43.04	42.65	42.70	6,924,934	-0.46(-1.07%)
Oct 02, 2014	43.41	43.44	42.59	43.16	7,933,883	-0.52(-1.19%)

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.