BP Plc ADR (NY: BP )

32.91 +0.48 (+1.50%)
Streaming Delayed Price Updated: 2:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 18.04 18.11 17.83 18.04 28,011,188 +0.00(+0.00%)
Jul 29, 2010 17.89 18.24 17.87 18.04 25,249 +0.36(+2.02%)
Jul 28, 2010 17.51 17.87 17.50 17.68 18,178 -0.14(-0.76%)
Jul 27, 2010 18.08 18.08 17.50 17.82 65,090 -0.30(-1.68%)
Jul 26, 2010 17.79 18.29 17.70 18.12 71,451,272 +0.84(+4.86%)
Jul 23, 2010 17.17 17.29 16.96 17.28 35,447,128 +0.30(+1.74%)
Jul 22, 2010 17.10 17.21 16.90 16.99 40,117 +0.05(+0.28%)
Jul 21, 2010 17.17 17.19 16.73 16.94 58,982,288 +0.44(+2.64%)
Jul 20, 2010 16.37 16.87 16.31 16.51 205,692 -0.26(-1.54%)
Jul 19, 2010 16.88 16.92 16.22 16.76 118,218,872 -0.63(-3.64%)
Jul 16, 2010 17.40 18.07 17.38 17.40 107,706,640 -0.83(-4.55%)
Jul 15, 2010 17.20 18.67 17.12 18.23 160,539,296 +1.26(+7.44%)
Jul 14, 2010 16.99 17.28 16.74 16.97 729,909 -0.33(-1.90%)
Jul 13, 2010 17.69 17.71 16.75 17.29 198,371 +0.35(+2.05%)
Jul 12, 2010 16.71 17.35 16.61 16.95 152,801,952 +0.98(+6.14%)
Jul 09, 2010 15.97 16.02 15.06 15.97 103,333,072 +0.15(+0.92%)
Jul 08, 2010 15.84 15.90 15.45 15.82 73,754 +0.26(+1.66%)
Jul 07, 2010 15.35 15.58 15.09 15.56 115,837,384 +0.60(+4.01%)
Jul 06, 2010 14.55 14.96 14.41 14.96 253,415 +1.20(+8.72%)
Jul 02, 2010 13.76 14.03 13.59 13.76 67,139,872 -0.02(-0.14%)
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.