BP Plc ADR (NY: BP )

32.94 +0.51 (+1.56%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.67 26.73 26.36 26.42 9,767,846 -0.50(-1.84%)
Jun 29, 2005 27.04 27.09 26.84 26.91 6,186,342 -0.36(-1.32%)
Jun 28, 2005 27.35 27.47 27.17 27.27 9,132,635 +0.15(+0.55%)
Jun 27, 2005 27.04 27.19 27.03 27.12 5,094,676 +0.23(+0.87%)
Jun 24, 2005 27.08 27.12 26.87 26.89 4,542,585 -0.06(-0.22%)
Jun 23, 2005 26.94 27.27 26.90 26.95 6,448,927 +0.05(+0.20%)
Jun 22, 2005 27.01 27.14 26.85 26.90 7,043,050 -0.11(-0.42%)
Jun 21, 2005 27.19 27.29 26.96 27.01 6,725,445 -0.39(-1.42%)
Jun 20, 2005 27.47 27.50 27.30 27.40 5,605,442 +0.01(+0.05%)
Jun 17, 2005 27.17 27.39 27.15 27.39 6,363,917 +0.59(+2.21%)
Jun 16, 2005 26.71 26.84 26.57 26.79 5,024,071 +0.22(+0.81%)
Jun 15, 2005 26.49 26.68 26.40 26.58 5,499,652 +0.01(+0.05%)
Jun 14, 2005 26.47 26.63 26.45 26.57 3,659,193 +0.14(+0.53%)
Jun 13, 2005 26.24 26.55 26.13 26.43 5,339,079 +0.10(+0.37%)
Jun 10, 2005 26.56 26.56 26.13 26.33 5,223,371 -0.01(-0.03%)
Jun 09, 2005 25.96 26.37 25.89 26.34 6,745,752 +0.48(+1.87%)
Jun 08, 2005 26.15 26.31 25.85 25.85 6,295,437 -0.19(-0.72%)
Jun 07, 2005 26.04 26.19 26.01 26.04 4,664,433 +0.07(+0.28%)
Jun 06, 2005 26.02 26.02 25.79 25.97 5,213,453 -0.00(-0.02%)
Jun 03, 2005 25.84 25.97 25.72 25.97 6,415,159 +0.05(+0.21%)
Jun 02, 2005 25.90 26.03 25.84 25.92 4,815,797 +0.06(+0.21%)
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.