BP Plc ADR (NY: BP )

32.76 +0.33 (+1.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.05 31.05 30.68 30.80 8,520,815 +0.18(+0.58%)
Nov 29, 2007 30.51 30.90 30.43 30.62 7,056,027 -0.07(-0.23%)
Nov 28, 2007 30.25 30.72 30.19 30.70 7,245,175 +0.72(+2.42%)
Nov 27, 2007 29.83 29.99 29.56 29.97 7,082,078 +0.12(+0.40%)
Nov 26, 2007 30.40 30.67 29.82 29.85 7,253,396 -0.34(-1.14%)
Nov 23, 2007 29.97 30.31 29.85 30.20 2,952,003 +0.08(+0.28%)
Nov 21, 2007 30.53 30.62 30.06 30.11 7,315,567 -0.30(-0.97%)
Nov 20, 2007 29.87 30.57 29.85 30.41 10,124,520 +0.64(+2.13%)
Nov 19, 2007 30.39 30.44 29.62 29.77 11,363,922 -0.91(-2.95%)
Nov 16, 2007 30.81 30.85 30.40 30.68 8,768,880 +0.47(+1.56%)
Nov 15, 2007 30.59 30.77 30.03 30.21 10,265,318 -0.95(-3.04%)
Nov 14, 2007 31.53 31.59 31.03 31.16 6,021,752 -0.03(-0.09%)
Nov 13, 2007 30.57 31.20 30.52 31.19 9,905,836 +0.65(+2.14%)
Nov 12, 2007 30.74 30.90 30.53 30.53 10,941,354 -1.28(-4.02%)
Nov 09, 2007 32.03 32.12 31.59 31.81 7,989,359 -0.75(-2.30%)
Nov 08, 2007 32.75 32.89 32.21 32.56 11,245,144 -0.32(-0.97%)
Nov 07, 2007 33.56 33.77 32.86 32.88 12,430,291 -0.87(-2.57%)
Nov 06, 2007 33.77 33.78 33.42 33.75 10,358,168 +0.39(+1.16%)
Nov 05, 2007 33.25 33.54 33.05 33.36 14,118,436 +0.17(+0.51%)
Nov 02, 2007 33.08 33.37 32.93 33.19 16,262,274 +0.84(+2.60%)
Nov 01, 2007 33.02 33.02 32.32 32.35 10,226,925 -0.67(-2.04%)
Oct 31, 2007 32.55 33.12 32.47 33.02 8,965,951 +0.58(+1.77%)
Oct 30, 2007 32.84 32.86 32.41 32.45 7,834,084 -0.66(-2.01%)
Oct 29, 2007 33.17 33.27 33.01 33.11 8,590,439 +0.18(+0.54%)
Oct 26, 2007 32.74 32.95 32.58 32.94 16,677,674 +0.81(+2.53%)
Oct 25, 2007 32.16 32.19 31.79 32.12 8,878,133 +0.12(+0.38%)
Oct 24, 2007 32.02 32.14 31.67 32.00 12,781,549 +0.05(+0.17%)
Oct 23, 2007 31.99 32.04 31.70 31.94 10,771,495 +0.66(+2.11%)
Oct 22, 2007 31.12 31.34 30.92 31.28 10,146,268 -0.41(-1.30%)
Oct 19, 2007 32.26 32.26 31.62 31.70 13,732,784 -0.49(-1.53%)
Oct 18, 2007 31.92 32.24 31.85 32.19 8,626,595 +0.15(+0.48%)
Oct 17, 2007 32.22 32.28 31.71 32.03 11,263,409 -0.28(-0.86%)
Oct 16, 2007 32.44 32.46 32.28 32.31 13,435,592 +0.17(+0.51%)
Oct 15, 2007 32.54 32.56 31.97 32.15 14,856,901 +0.21(+0.65%)
Oct 12, 2007 31.59 31.99 31.50 31.94 23,854,092 +1.53(+5.03%)
Oct 11, 2007 30.56 30.94 30.28 30.41 12,288,842 +0.20(+0.66%)
Oct 10, 2007 29.97 30.38 29.95 30.21 10,857,811 +0.07(+0.24%)
Oct 09, 2007 29.74 30.19 29.73 30.14 9,007,753 +0.64(+2.18%)
Oct 08, 2007 29.55 29.63 29.30 29.50 4,466,918 -0.23(-0.78%)
Oct 05, 2007 29.66 29.75 29.59 29.73 7,940,557 +0.43(+1.46%)
Oct 04, 2007 29.34 29.37 29.03 29.30 11,206,969 +0.67(+2.34%)
Oct 03, 2007 28.47 28.88 28.47 28.63 9,781,828 -0.47(-1.63%)
Oct 02, 2007 28.93 29.18 28.87 29.11 7,576,167 -0.37(-1.25%)
Oct 01, 2007 29.31 29.56 29.18 29.48 6,126,396 +0.11(+0.37%)
Sep 28, 2007 29.32 29.53 29.09 29.37 6,288,445 +0.17(+0.59%)
Sep 27, 2007 29.22 29.31 29.00 29.19 6,721,985 +0.14(+0.50%)
Sep 26, 2007 29.23 29.33 28.82 29.05 9,935,143 -0.31(-1.05%)
Sep 25, 2007 29.23 29.36 29.12 29.36 13,936,812 -0.81(-2.68%)
Sep 24, 2007 30.40 30.43 30.13 30.17 5,458,543 -0.07(-0.24%)
Sep 21, 2007 30.62 30.53 30.18 30.24 9,609,482 +0.15(+0.51%)
Sep 20, 2007 30.13 30.25 30.03 30.09 6,483,938 +0.22(+0.74%)
Sep 19, 2007 29.73 30.21 29.70 29.87 9,879,519 +0.25(+0.83%)
Sep 18, 2007 28.86 29.74 28.93 29.62 8,916,360 +0.69(+2.39%)
Sep 17, 2007 28.93 29.12 28.73 28.93 5,327,712 -0.20(-0.70%)
Sep 14, 2007 28.94 29.33 28.86 29.13 6,786,456 -0.32(-1.08%)
Sep 13, 2007 29.42 29.60 29.35 29.45 5,820,100 +0.06(+0.19%)
Sep 12, 2007 29.06 29.47 29.02 29.40 10,351,253 +0.10(+0.35%)
Sep 11, 2007 28.90 29.32 28.86 29.29 8,840,318 +0.36(+1.23%)
Sep 10, 2007 29.12 29.13 28.65 28.94 7,949,626 +0.06(+0.19%)
Sep 07, 2007 28.96 29.07 28.70 28.88 9,533,440 -0.06(-0.22%)
Sep 06, 2007 28.97 29.11 28.84 28.95 7,175,171 +0.14(+0.50%)
Sep 05, 2007 28.73 28.87 28.57 28.80 6,441,430 -0.05(-0.16%)
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.