BP Plc ADR (NY: BP )

37.60 +0.14 (+0.37%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 27.91 27.93 27.66 27.73 7,397,761 -0.16(-0.56%)
Mar 28, 2014 27.62 27.95 27.58 27.89 12,943,221 +0.46(+1.68%)
Mar 27, 2014 27.20 27.46 27.15 27.43 6,506,764 +0.35(+1.28%)
Mar 26, 2014 27.45 27.48 27.08 27.08 8,734,395 -0.02(-0.09%)
Mar 25, 2014 26.82 27.18 26.82 27.11 8,538,819 +0.18(+0.66%)
Mar 24, 2014 26.98 27.01 26.73 26.93 13,357,205 +0.11(+0.41%)
Mar 21, 2014 26.80 27.06 26.73 26.82 32,038,730 -0.01(-0.02%)
Mar 20, 2014 26.77 26.92 26.69 26.82 26,802,846 -0.46(-1.69%)
Mar 19, 2014 27.42 27.55 27.19 27.29 7,091,808 -0.14(-0.50%)
Mar 18, 2014 27.37 27.52 27.32 27.42 9,616,912 -0.06(-0.21%)
Mar 17, 2014 27.37 27.60 27.29 27.48 8,515,550 -0.02(-0.06%)
Mar 14, 2014 27.40 27.57 27.40 27.50 6,764,931 +0.06(+0.21%)
Mar 13, 2014 27.89 27.90 27.40 27.44 6,263,537 -0.36(-1.29%)
Mar 12, 2014 27.73 27.86 27.69 27.80 3,769,794 -0.01(-0.02%)
Mar 11, 2014 27.91 28.05 27.74 27.80 4,544,824 -0.13(-0.45%)
Mar 10, 2014 27.80 27.94 27.75 27.93 4,099,824 +0.01(+0.02%)
Mar 07, 2014 27.98 28.02 27.76 27.93 10,241,045 -0.21(-0.74%)
Mar 06, 2014 28.04 28.23 28.03 28.13 7,830,546 -0.02(-0.06%)
Mar 05, 2014 28.20 28.35 28.05 28.15 9,731,982 -0.30(-1.05%)
Mar 04, 2014 28.42 28.51 28.27 28.45 11,206,194 +0.20(+0.69%)
Mar 03, 2014 28.48 28.76 28.19 28.25 16,609,869 -0.93(-3.18%)
Feb 28, 2014 28.99 29.34 28.99 29.18 9,612,365 +0.12(+0.40%)
Feb 27, 2014 29.05 29.15 28.91 29.07 9,673,023 -0.01(-0.02%)
Feb 26, 2014 29.19 29.25 28.99 29.07 8,564,346 -0.14(-0.49%)
Feb 25, 2014 29.25 29.42 29.08 29.22 14,093,903 +0.23(+0.80%)
Feb 24, 2014 28.82 29.17 28.72 28.99 15,104,496 +0.27(+0.92%)
Feb 21, 2014 28.84 28.95 28.69 28.72 10,895,987 -0.03(-0.10%)
Feb 20, 2014 28.67 28.81 28.61 28.75 13,956,286 +0.31(+1.07%)
Feb 19, 2014 28.42 28.66 28.37 28.44 9,476,466 -0.05(-0.16%)
Feb 18, 2014 28.45 28.62 28.40 28.49 17,373,022 +0.35(+1.23%)
Feb 14, 2014 27.98 28.14 28.14 28.14 4,505,162 +0.21(+0.74%)
Feb 13, 2014 27.76 28.01 27.72 27.94 6,118,088 +0.04(+0.14%)
Feb 12, 2014 28.01 28.02 27.80 27.90 7,948,444 +0.20(+0.71%)
Feb 11, 2014 27.36 27.77 27.32 27.70 8,358,540 +0.63(+2.34%)
Feb 10, 2014 26.98 27.07 26.92 27.07 4,268,261 -0.06(-0.23%)
Feb 07, 2014 26.91 27.15 26.91 27.13 4,982,144 +0.17(+0.61%)
Feb 06, 2014 26.54 26.99 26.50 26.96 10,309,332 +0.73(+2.78%)
Feb 05, 2014 26.34 26.41 26.12 26.24 6,566,741 -0.13(-0.50%)
Feb 04, 2014 26.20 26.55 26.17 26.37 9,252,064 +0.09(+0.35%)
Feb 03, 2014 26.63 26.71 26.22 26.28 8,752,885 -0.44(-1.66%)
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%)
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.