BP Plc ADR (NY: BP )

32.95 +0.52 (+1.59%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 20.58 20.79 20.50 20.71 9,145,043 +0.13(+0.64%)
Dec 30, 2010 20.52 20.67 20.37 20.58 10,781,949 -0.03(-0.14%)
Dec 29, 2010 20.50 20.68 20.49 20.61 10,977,304 -0.07(-0.36%)
Dec 28, 2010 20.64 20.73 20.63 20.69 6,934,597 +0.07(+0.32%)
Dec 27, 2010 20.62 20.63 20.46 20.62 5,964,281 -0.01(-0.07%)
Dec 23, 2010 20.59 20.69 20.58 20.63 11,495,511 +0.18(+0.89%)
Dec 22, 2010 20.37 20.50 20.26 20.45 8,949,720 +0.03(+0.16%)
Dec 21, 2010 20.53 20.58 20.40 20.42 10,278,093 -0.07(-0.32%)
Dec 20, 2010 20.52 20.52 20.26 20.48 16,207,908 +0.20(+0.99%)
Dec 17, 2010 20.44 20.52 20.24 20.28 13,895,656 -0.23(-1.14%)
Dec 16, 2010 20.58 20.64 20.44 20.52 21,897,492 -0.05(-0.25%)
Dec 15, 2010 20.82 20.98 20.30 20.57 36,113,928 -0.27(-1.31%)
Dec 14, 2010 21.02 21.02 20.66 20.84 36,876,412 +0.47(+2.33%)
Dec 13, 2010 20.39 20.54 20.36 20.37 13,678,191 +0.09(+0.44%)
Dec 10, 2010 20.12 20.33 20.11 20.28 14,110,401 +0.21(+1.05%)
Dec 09, 2010 20.24 20.32 19.96 20.07 17,000,896 -0.23(-1.11%)
Dec 08, 2010 20.44 20.45 20.10 20.29 13,998,081 +0.18(+0.89%)
Dec 07, 2010 20.35 20.40 20.09 20.11 18,034,838 +0.37(+1.85%)
Dec 06, 2010 19.73 20.13 19.72 19.75 21,223,962 +0.29(+1.49%)
Dec 03, 2010 19.44 19.52 19.25 19.46 17,101,508 +0.08(+0.41%)
Dec 02, 2010 19.12 19.42 19.12 19.38 21,806,434 +0.33(+1.72%)
Dec 01, 2010 19.02 19.10 18.83 19.05 18,582,628 +0.29(+1.55%)
Nov 30, 2010 18.66 18.91 18.65 18.76 22,825,884 -0.28(-1.45%)
Nov 29, 2010 18.93 19.07 18.76 19.04 25,543,590 -0.16(-0.83%)
Nov 26, 2010 19.20 19.34 19.13 19.19 7,794,693 -0.25(-1.30%)
Nov 24, 2010 19.32 19.45 19.45 19.45 12,702,246 +0.27(+1.42%)
Nov 23, 2010 19.34 19.37 19.09 19.18 20,335,484 -0.35(-1.80%)
Nov 22, 2010 19.44 19.60 19.23 19.53 13,971,390 -0.18(-0.93%)
Nov 19, 2010 19.54 19.71 19.38 19.71 11,639,885 -0.08(-0.43%)
Nov 18, 2010 19.76 19.87 19.69 19.79 12,008,940 +0.29(+1.47%)
Nov 17, 2010 19.41 19.65 19.39 19.51 14,111,657 -0.08(-0.43%)
Nov 16, 2010 19.93 19.93 19.38 19.59 21,608,052 -0.82(-4.00%)
Nov 15, 2010 20.45 20.47 20.17 20.41 14,309,764 +0.25(+1.24%)
Nov 12, 2010 20.33 20.47 20.08 20.16 14,010,468 -0.32(-1.58%)
Nov 11, 2010 20.30 20.55 20.29 20.48 16,692,850 +0.07(+0.34%)
Nov 10, 2010 20.28 20.42 20.02 20.41 24,973,746 +0.25(+1.23%)
Nov 09, 2010 20.73 20.81 20.11 20.17 35,128,756 -0.06(-0.30%)
Nov 08, 2010 20.24 20.33 20.12 20.23 20,262,800 -0.31(-1.51%)
Nov 05, 2010 20.43 20.62 20.32 20.54 19,417,958 -0.06(-0.27%)
Nov 04, 2010 20.24 20.61 20.15 20.59 34,729,012 +0.72(+3.63%)
Nov 03, 2010 19.98 20.04 19.65 19.87 34,530,764 +0.45(+2.29%)
Nov 02, 2010 19.36 19.55 19.30 19.42 21,827,734 +0.30(+1.59%)
Nov 01, 2010 19.22 19.31 19.04 19.12 12,450,844 -0.01(-0.07%)
Oct 29, 2010 19.02 19.23 18.97 19.13 11,393,826 +0.09(+0.49%)
Oct 28, 2010 19.06 19.39 18.86 19.04 36,617,412 +0.23(+1.25%)
Oct 27, 2010 18.84 18.88 18.56 18.81 25,822,592 -0.05(-0.27%)
Oct 25, 2010 19.04 19.09 18.86 18.86 11,320,532 -0.14(-0.72%)
Oct 22, 2010 19.03 19.22 18.86 18.99 14,550,283 -0.07(-0.37%)
Oct 21, 2010 19.17 19.33 18.97 19.06 16,091,249 -0.21(-1.09%)
Oct 20, 2010 19.19 19.46 19.18 19.27 14,903,578 +0.07(+0.39%)
Oct 19, 2010 18.95 19.40 18.94 19.20 21,521,080 -0.26(-1.33%)
Oct 18, 2010 19.07 19.57 18.96 19.46 22,658,460 +0.41(+2.14%)
Oct 15, 2010 19.19 19.28 18.95 19.05 19,257,500 -0.19(-0.98%)
Oct 14, 2010 19.30 19.40 19.21 19.24 14,397,301 -0.18(-0.94%)
Oct 13, 2010 19.41 19.58 19.34 19.42 14,831,172 +0.07(+0.36%)
Oct 12, 2010 19.11 19.48 19.02 19.35 17,795,474 +0.01(+0.05%)
Oct 11, 2010 19.38 19.47 19.31 19.34 11,541,217 -0.32(-1.62%)
Oct 08, 2010 19.66 19.69 19.41 19.66 12,811,932 +0.19(+0.96%)
Oct 07, 2010 19.59 19.73 19.38 19.47 895 -0.04(-0.22%)
Oct 06, 2010 19.53 19.59 19.35 19.51 14,215,167 +0.13(+0.68%)
Oct 05, 2010 19.30 19.47 19.19 19.38 21,699 +0.24(+1.25%)
Oct 04, 2010 19.44 19.49 19.10 19.14 21,662,404 -0.53(-2.69%)
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.