BP Plc ADR (NY: BP )

32.81 +0.38 (+1.19%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.76 21.16 20.95 21.15 16,730,660 +0.39(+1.89%)
Jun 29, 2011 20.55 20.81 20.43 20.76 12,461,464 +0.34(+1.66%)
Jun 28, 2011 20.34 20.51 20.30 20.42 11,249,386 +0.24(+1.21%)
Jun 27, 2011 19.97 20.30 19.93 20.18 11,463,364 +0.17(+0.84%)
Jun 24, 2011 20.19 20.24 19.98 20.01 18,189,304 -0.32(-1.60%)
Jun 23, 2011 20.10 20.36 19.93 20.34 29,121,318 -0.25(-1.23%)
Jun 22, 2011 20.51 20.73 20.49 20.59 17,345,562 -0.14(-0.67%)
Jun 21, 2011 20.54 20.78 20.48 20.73 16,309,355 +0.75(+3.73%)
Jun 20, 2011 19.94 20.06 19.93 19.98 11,913,635 -0.15(-0.76%)
Jun 17, 2011 20.11 20.16 19.96 20.14 15,477,322 +0.17(+0.86%)
Jun 16, 2011 19.81 20.15 19.71 19.96 21,658,770 -0.07(-0.36%)
Jun 15, 2011 20.39 20.47 20.00 20.04 18,261,964 -0.73(-3.50%)
Jun 14, 2011 20.74 20.81 20.66 20.76 11,644,171 +0.37(+1.83%)
Jun 13, 2011 20.56 20.62 20.23 20.39 11,800,454 -0.19(-0.91%)
Jun 10, 2011 20.95 20.96 20.48 20.58 13,133,247 -0.55(-2.62%)
Jun 09, 2011 20.93 21.20 20.89 21.13 8,350,481 +0.36(+1.72%)
Jun 08, 2011 20.86 21.00 20.75 20.77 12,498,423 -0.24(-1.16%)
Jun 07, 2011 21.22 21.26 21.02 21.02 12,811,378 +0.03(+0.14%)
Jun 06, 2011 21.37 21.45 20.93 20.99 14,182,693 -0.33(-1.55%)
Jun 03, 2011 21.06 21.50 21.04 21.32 10,031,064 +0.12(+0.59%)
May 24, 2011 21.14 21.39 21.07 21.19 15,024,794 +0.16(+0.77%)
May 23, 2011 21.09 21.12 20.85 21.03 16,473,152 -0.46(-2.16%)
May 20, 2011 21.40 21.54 21.13 21.49 27,563,422 +0.53(+2.53%)
May 19, 2011 20.96 21.05 20.80 20.96 16,052,886 +0.30(+1.43%)
May 18, 2011 20.42 20.70 20.36 20.67 12,744,124 +0.22(+1.10%)
May 17, 2011 20.44 20.51 20.22 20.44 15,161,430 +0.16(+0.80%)
May 16, 2011 20.42 20.59 20.18 20.28 24,171,762 -0.22(-1.09%)
May 13, 2011 20.74 20.82 20.42 20.50 18,625,322 -0.31(-1.49%)
May 12, 2011 20.71 20.95 20.54 20.81 15,539,247 -0.18(-0.86%)
May 11, 2011 21.36 21.36 20.90 21.00 13,273,640 -0.29(-1.35%)
May 10, 2011 21.12 21.29 21.06 21.28 12,473,653 +0.05(+0.25%)
May 09, 2011 21.07 21.29 20.99 21.23 15,647,435 +0.28(+1.33%)
May 06, 2011 20.59 21.31 20.59 20.95 35,931,056 +0.38(+1.84%)
May 05, 2011 20.82 20.90 20.46 20.57 23,358,726 -0.43(-2.03%)
May 04, 2011 21.28 21.29 20.96 21.00 22,360,538 -0.20(-0.94%)
May 03, 2011 21.52 21.58 21.03 21.20 25,764,316 -0.53(-2.44%)
May 02, 2011 21.70 21.76 21.66 21.73 12,032,277 -0.10(-0.48%)
Apr 29, 2011 21.88 21.95 21.78 21.83 14,526,164 -0.07(-0.30%)
Apr 28, 2011 21.82 22.00 21.77 21.90 15,290,882 -0.12(-0.54%)
Apr 27, 2011 22.16 22.17 21.74 22.02 26,031,062 +0.10(+0.45%)
Apr 26, 2011 21.74 21.94 21.70 21.92 16,669,559 +0.16(+0.74%)
Apr 25, 2011 21.75 21.84 21.65 21.76 18,236,790 -0.02(-0.11%)
Apr 21, 2011 21.95 21.96 21.70 21.78 15,316,581 +0.06(+0.26%)
Apr 20, 2011 21.79 21.83 21.66 21.72 19,902,828 +0.58(+2.75%)
Apr 19, 2011 21.05 21.20 21.03 21.14 11,175,083 +0.10(+0.47%)
Apr 18, 2011 20.95 21.12 20.84 21.04 16,772,164 -0.23(-1.09%)
Apr 15, 2011 21.27 21.34 21.14 21.27 19,549,722 -0.27(-1.27%)
Apr 14, 2011 21.42 21.62 21.41 21.55 19,748,172 +0.07(+0.31%)
Apr 13, 2011 21.73 21.77 21.43 21.48 14,788,045 +0.05(+0.22%)
Apr 12, 2011 21.80 21.83 21.35 21.43 19,105,794 -0.65(-2.94%)
Apr 11, 2011 22.18 22.32 22.04 22.08 14,161,954 -0.03(-0.15%)
Apr 08, 2011 22.44 22.45 22.11 22.12 18,793,796 -0.10(-0.45%)
Apr 07, 2011 22.14 22.22 22.02 22.22 12,514,406 +0.04(+0.19%)
Apr 06, 2011 22.01 22.23 21.95 22.17 16,130,184 +0.06(+0.28%)
Apr 05, 2011 21.96 22.26 21.94 22.11 18,367,668 +0.40(+1.83%)
Apr 04, 2011 21.85 21.86 21.59 21.71 14,815,517 +0.11(+0.50%)
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.