BP Plc ADR (NY: BP )

32.77 +0.34 (+1.06%)
Streaming Delayed Price Updated: 3:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.26 22.55 22.12 22.41 12,632,907 +0.09(+0.38%)
Jul 30, 2009 22.53 22.62 22.32 22.33 14,208,753 +0.08(+0.36%)
Jul 29, 2009 22.51 22.52 22.13 22.25 15,900,336 -0.15(-0.66%)
Jul 28, 2009 22.56 22.56 22.15 22.39 15,053,557 -0.55(-2.38%)
Jul 27, 2009 22.89 23.08 22.83 22.94 12,211,665 +0.26(+1.12%)
Jul 24, 2009 22.69 22.80 22.44 22.69 8,760,454 -0.02(-0.10%)
Jul 23, 2009 22.39 22.81 22.37 22.71 12,862,111 +0.47(+2.09%)
Jul 22, 2009 22.18 22.48 22.09 22.24 8,824,483 -0.13(-0.58%)
Jul 21, 2009 22.47 22.49 22.08 22.37 10,942,498 -0.09(-0.40%)
Jul 20, 2009 22.39 22.47 22.17 22.46 11,512,264 +0.64(+2.93%)
Jul 17, 2009 21.80 21.94 21.75 21.82 8,800,128 -0.10(-0.45%)
Jul 16, 2009 21.76 22.03 21.66 21.92 11,681,526 +0.27(+1.26%)
Jul 15, 2009 21.36 21.73 21.34 21.65 11,272,918 +0.86(+4.16%)
Jul 14, 2009 20.98 21.02 20.64 20.78 8,415,140 +0.09(+0.43%)
Jul 13, 2009 20.44 20.72 20.39 20.69 11,648,254 +0.44(+2.17%)
Jul 10, 2009 20.19 20.34 20.05 20.25 10,995,834 -0.14(-0.70%)
Jul 09, 2009 20.35 20.59 20.28 20.40 11,332,755 -1.09(-5.07%)
Jul 01, 2009 21.66 21.98 21.48 21.48 10,901,556 +0.13(+0.61%)
Jun 30, 2009 21.52 21.61 21.01 21.35 11,198,257 -0.13(-0.58%)
Jun 29, 2009 21.44 21.65 21.31 21.48 8,230,060 +0.32(+1.52%)
Jun 26, 2009 21.09 21.27 20.90 21.16 9,114,090 -0.09(-0.40%)
Jun 25, 2009 20.73 21.26 20.68 21.24 13,140,564 +0.21(+0.98%)
Jun 24, 2009 21.12 21.33 20.90 21.04 12,256,575 -0.06(-0.30%)
Jun 23, 2009 21.10 21.25 20.77 21.10 11,746,260 +0.12(+0.56%)
Jun 22, 2009 21.31 21.35 20.86 20.98 15,109,990 -0.89(-4.05%)
Jun 19, 2009 21.91 22.11 21.74 21.87 13,372,696 +0.50(+2.33%)
Jun 18, 2009 21.25 21.59 21.19 21.37 13,717,524 -0.30(-1.40%)
Jun 17, 2009 21.65 21.80 21.40 21.68 18,344,794 -0.40(-1.83%)
Jun 16, 2009 22.34 22.45 22.05 22.08 14,768,056 -0.25(-1.10%)
Jun 15, 2009 22.39 22.44 22.02 22.33 17,646,560 -0.60(-2.64%)
Jun 12, 2009 22.81 22.95 22.65 22.93 11,097,812 -0.45(-1.93%)
Jun 11, 2009 23.24 23.69 23.24 23.38 13,956,781 +0.02(+0.10%)
Jun 10, 2009 23.83 23.87 23.15 23.36 18,805,434 +0.09(+0.39%)
Jun 09, 2009 23.38 23.41 23.07 23.27 13,205,827 +0.27(+1.19%)
Jun 08, 2009 22.54 23.08 22.42 23.00 17,495,360 +0.44(+1.97%)
Jun 05, 2009 22.73 22.79 22.39 22.56 15,145,553 -0.25(-1.08%)
Jun 04, 2009 22.93 23.07 22.66 22.80 16,005,654 +0.07(+0.32%)
Jun 03, 2009 23.15 23.04 22.47 22.73 15,764,058 -0.70(-3.00%)
Jun 02, 2009 23.15 23.56 23.10 23.43 16,729,044 +0.20(+0.85%)
Jun 01, 2009 22.84 23.29 22.75 23.24 20,061,582 +1.07(+4.81%)
May 29, 2009 22.39 22.48 21.92 22.17 16,973,234 +0.30(+1.39%)
May 28, 2009 21.89 21.99 21.52 21.87 13,877,857 +0.33(+1.54%)
May 27, 2009 21.83 21.97 21.48 21.53 12,359,598 -0.21(-0.97%)
May 26, 2009 21.17 21.83 21.17 21.74 13,035,723 +0.43(+2.00%)
May 22, 2009 21.34 21.49 21.19 21.32 8,973,202 +0.09(+0.40%)
May 21, 2009 21.10 21.32 20.93 21.23 12,087,420 -0.17(-0.77%)
May 20, 2009 21.52 21.70 21.35 21.40 16,586,184 +0.30(+1.44%)
May 19, 2009 21.18 21.31 21.02 21.10 12,631,681 -0.07(-0.34%)
May 18, 2009 20.91 21.19 20.84 21.17 13,554,989 +0.73(+3.59%)
May 15, 2009 20.59 20.71 20.29 20.43 11,872,167 -0.27(-1.30%)
May 14, 2009 20.48 20.79 20.35 20.70 13,564,703 +0.08(+0.39%)
May 13, 2009 20.88 21.01 20.57 20.62 18,940,146 -0.21(-1.03%)
May 12, 2009 20.78 21.16 20.71 20.84 19,348,758 +0.16(+0.77%)
May 11, 2009 20.57 20.84 20.52 20.68 22,176,730 -0.59(-2.77%)
May 08, 2009 20.68 21.45 20.65 21.27 26,240,218 +1.03(+5.11%)
May 07, 2009 20.59 20.68 20.13 20.23 33,205,032 -0.06(-0.31%)
May 06, 2009 20.14 20.32 19.87 20.30 17,148,732 +0.57(+2.89%)
May 05, 2009 19.62 19.82 19.51 19.73 12,389,869 -0.08(-0.40%)
May 04, 2009 19.87 19.91 19.74 19.81 16,935,150 +0.51(+2.62%)
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.