BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.17 21.48 20.97 21.45 19,929,030 +1.06(+5.22%)
Jun 28, 2012 20.08 20.40 20.01 20.39 7,821,266 +0.15(+0.76%)
Jun 27, 2012 19.99 20.29 19.99 20.24 10,211,022 +0.23(+1.14%)
Jun 26, 2012 20.09 20.11 19.88 20.01 11,523,052 +0.08(+0.40%)
Jun 25, 2012 19.99 19.99 19.82 19.93 8,569,431 -0.38(-1.85%)
Jun 22, 2012 20.19 20.34 20.11 20.30 8,848,040 +0.24(+1.19%)
Jun 21, 2012 20.80 20.91 20.04 20.07 20,105,626 -1.10(-5.18%)
Jun 20, 2012 21.30 21.37 20.99 21.16 9,331,804 -0.13(-0.62%)
Jun 19, 2012 21.27 21.42 21.18 21.29 11,847,813 +0.38(+1.82%)
Jun 18, 2012 20.95 21.03 20.79 20.91 8,603,646 -0.37(-1.72%)
Jun 15, 2012 21.01 21.28 20.95 21.28 13,422,785 +0.43(+2.08%)
Jun 14, 2012 20.42 20.88 20.42 20.84 19,376,892 +0.30(+1.44%)
Jun 13, 2012 20.60 20.75 20.42 20.55 10,571,835 -0.10(-0.49%)
Jun 12, 2012 20.45 20.68 20.31 20.65 11,043,468 +0.39(+1.91%)
Jun 11, 2012 20.68 20.68 20.24 20.26 13,254,232 +0.10(+0.50%)
Jun 08, 2012 20.02 20.24 19.96 20.16 8,795,370 -0.20(-0.99%)
Jun 07, 2012 20.79 20.79 20.30 20.36 12,076,632 +0.15(+0.76%)
Jun 06, 2012 19.87 20.21 19.80 20.21 13,471,968 +0.73(+3.75%)
Jun 05, 2012 19.39 19.52 19.30 19.48 8,635,223 +0.12(+0.63%)
Jun 04, 2012 19.62 19.64 19.18 19.36 11,031,128 -0.10(-0.49%)
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.