BP Plc ADR (NY: BP )

37.67 +0.21 (+0.56%)
Streaming Delayed Price Updated: 11:27 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 26.60 26.91 26.56 26.72 8,418,565 -0.30(-1.10%)
Jan 30, 2014 27.14 27.14 26.86 27.02 6,578,663 +0.08(+0.30%)
Jan 29, 2014 26.82 27.06 26.76 26.94 8,438,588 -0.12(-0.44%)
Jan 28, 2014 27.03 27.12 26.97 27.06 4,623,891 +0.13(+0.49%)
Jan 27, 2014 27.21 27.15 26.82 26.93 8,624,987 -0.29(-1.05%)
Jan 24, 2014 27.71 27.72 27.20 27.21 15,935,870 -0.50(-1.81%)
Jan 23, 2014 27.90 27.92 27.60 27.71 10,388,796 -0.23(-0.84%)
Jan 22, 2014 27.85 28.01 27.74 27.95 15,614,717 +0.29(+1.05%)
Jan 21, 2014 27.71 27.74 27.55 27.65 8,951,629 +0.19(+0.68%)
Jan 17, 2014 27.39 27.47 27.47 27.47 10,305,803 +0.17(+0.61%)
Jan 16, 2014 27.40 27.42 27.24 27.30 7,952,027 -0.11(-0.40%)
Jan 15, 2014 27.55 27.63 27.39 27.41 11,280,133 -0.14(-0.50%)
Jan 14, 2014 27.60 27.60 27.42 27.55 10,605,602 +0.11(+0.39%)
Jan 13, 2014 27.65 27.85 27.41 27.44 14,448,645 -0.60(-2.13%)
Jan 10, 2014 27.99 28.04 27.92 28.04 9,318,622 +0.20(+0.72%)
Jan 09, 2014 27.93 28.03 27.79 27.84 13,187,112 +0.07(+0.25%)
Jan 08, 2014 27.73 27.82 27.65 27.77 11,932,880 +0.10(+0.37%)
Jan 07, 2014 27.65 27.72 27.53 27.67 13,184,184 +0.31(+1.15%)
Jan 06, 2014 27.42 27.49 27.29 27.35 9,970,334 +0.07(+0.27%)
Jan 03, 2014 27.46 27.52 27.27 27.28 9,708,813 -0.06(-0.23%)
Jan 02, 2014 27.60 27.60 27.29 27.34 8,313,649 -0.36(-1.30%)
Dec 31, 2013 27.57 27.70 27.70 27.70 6,000,414 +0.23(+0.85%)
Dec 30, 2013 27.47 27.54 27.35 27.47 6,382,034 -0.04(-0.15%)
Dec 27, 2013 27.52 27.60 27.39 27.51 6,348,111 +0.17(+0.63%)
Dec 26, 2013 27.18 27.39 27.12 27.34 6,135,496 +0.22(+0.80%)
Dec 24, 2013 27.08 27.12 27.03 27.12 3,438,300 +0.10(+0.38%)
Dec 23, 2013 26.99 27.10 26.94 27.02 7,023,868 +0.31(+1.17%)
Dec 20, 2013 26.52 26.75 26.51 26.70 9,219,148 +0.14(+0.54%)
Dec 19, 2013 26.24 26.58 26.21 26.56 7,876,411 +0.22(+0.84%)
Dec 18, 2013 26.10 26.34 25.93 26.34 10,745,065 +0.40(+1.54%)
Dec 17, 2013 26.01 26.02 25.81 25.94 9,296,555 -0.29(-1.11%)
Dec 16, 2013 26.20 26.37 26.18 26.23 8,396,393 +0.19(+0.74%)
Dec 13, 2013 26.08 26.10 25.89 26.04 10,674,662 -0.27(-1.04%)
Dec 12, 2013 26.40 26.42 26.16 26.31 7,586,851 -0.30(-1.13%)
Dec 11, 2013 26.65 26.72 26.52 26.61 5,508,878 +0.07(+0.28%)
Dec 10, 2013 26.62 26.66 26.54 26.54 5,824,425 -0.20(-0.75%)
Dec 09, 2013 26.71 26.78 26.65 26.74 5,309,021 +0.07(+0.26%)
Dec 06, 2013 26.79 26.81 26.61 26.67 4,413,571 +0.21(+0.78%)
Dec 05, 2013 26.57 26.62 26.45 26.46 4,767,085 -0.19(-0.71%)
Dec 04, 2013 26.36 26.71 26.36 26.65 8,367,651 +0.11(+0.41%)
Dec 03, 2013 26.49 26.59 26.49 26.54 8,158,264 -0.04(-0.15%)
Dec 02, 2013 26.63 26.70 26.55 26.58 6,722,875 -0.21(-0.77%)
Nov 29, 2013 26.94 27.03 26.79 26.79 4,078,951 +0.06(+0.23%)
Nov 27, 2013 26.90 26.95 26.67 26.73 7,211,654 -0.14(-0.51%)
Nov 26, 2013 26.96 27.02 26.86 26.86 7,479,371 -0.19(-0.70%)
Nov 25, 2013 27.18 27.18 26.97 27.05 10,269,782 -0.32(-1.17%)
Nov 22, 2013 27.16 27.37 27.14 27.37 14,102,881 +0.39(+1.44%)
Nov 21, 2013 26.91 27.04 26.87 26.98 6,720,063 +0.21(+0.77%)
Nov 20, 2013 26.98 27.00 26.70 26.78 8,786,468 +0.02(+0.09%)
Nov 19, 2013 26.77 26.82 26.66 26.75 6,471,243 +0.02(+0.06%)
Nov 18, 2013 26.92 26.95 26.71 26.74 8,882,259 -0.15(-0.55%)
Nov 15, 2013 26.80 26.91 26.73 26.89 11,812,110 +0.34(+1.29%)
Nov 14, 2013 26.40 26.61 26.37 26.54 6,838,834 +0.07(+0.28%)
Nov 13, 2013 26.29 26.50 26.24 26.47 7,975,112 +0.31(+1.18%)
Nov 12, 2013 26.26 26.36 26.10 26.16 6,820,045 -0.10(-0.37%)
Nov 11, 2013 26.26 26.34 26.21 26.26 4,386,169 -0.01(-0.02%)
Nov 08, 2013 26.09 26.28 26.05 26.26 8,508,911 -0.01(-0.02%)
Nov 07, 2013 26.61 26.62 26.20 26.27 10,746,771 -0.41(-1.54%)
Nov 06, 2013 26.78 26.78 26.56 26.68 15,824,325 +0.23(+0.86%)
Nov 05, 2013 26.39 26.49 26.23 26.45 11,262,091 +0.03(+0.13%)
Nov 04, 2013 26.30 26.45 26.27 26.42 12,079,805 +0.21(+0.82%)
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.