BP Plc ADR (NY: BP )

32.49 -0.05 (-0.17%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.21 19.37 18.92 19.31 48,468,556 +0.55(+2.93%)
Sep 29, 2010 18.42 18.90 18.61 18.76 19,933 +0.33(+1.81%)
Sep 28, 2010 17.93 18.66 17.75 18.42 30,116 +0.27(+1.50%)
Sep 27, 2010 18.00 18.22 17.93 18.15 21,484,128 +0.12(+0.65%)
Sep 24, 2010 17.94 18.07 17.92 18.03 13,873,077 +0.15(+0.87%)
Sep 23, 2010 17.80 17.98 17.74 17.88 1,810 +0.02(+0.11%)
Sep 22, 2010 17.97 18.12 17.85 17.86 13,488,893 -0.23(-1.30%)
Sep 21, 2010 18.18 18.28 17.98 18.10 571 -0.04(-0.23%)
Sep 20, 2010 17.99 18.18 17.87 18.14 17,954,670 +0.30(+1.71%)
Sep 17, 2010 17.83 17.94 17.58 17.83 14,763,655 -0.07(-0.39%)
Sep 15, 2010 17.86 17.94 17.71 17.90 14,563,270 -0.16(-0.88%)
Sep 14, 2010 18.05 18.22 18.03 18.06 1,413 +0.08(+0.44%)
Sep 13, 2010 17.98 18.08 17.88 17.98 18,231,690 +0.06(+0.34%)
Sep 10, 2010 17.79 17.96 17.73 17.92 16,433,305 +0.09(+0.53%)
Sep 09, 2010 18.12 18.13 17.71 17.83 3,523 -0.16(-0.91%)
Sep 08, 2010 17.95 18.09 17.92 17.99 16,126 +0.55(+3.17%)
Sep 07, 2010 17.68 17.70 17.41 17.44 5,118 -0.11(-0.64%)
Sep 03, 2010 17.21 17.55 17.21 17.55 20,421,280 +0.40(+2.35%)
Sep 02, 2010 16.89 17.15 16.89 17.15 11,274 +0.19(+1.13%)
Sep 01, 2010 16.83 17.02 16.73 16.96 20,140,296 +0.59(+3.58%)
Aug 31, 2010 16.36 16.47 16.18 16.37 32,447 -0.17(-1.02%)
Aug 30, 2010 16.71 16.94 16.53 16.54 16,486,447 +0.12(+0.74%)
Aug 27, 2010 16.42 16.80 16.28 16.42 22,194,248 -0.19(-1.16%)
Aug 26, 2010 16.78 16.97 16.54 16.61 12,059 +0.08(+0.48%)
Aug 25, 2010 16.11 16.56 16.02 16.53 8,270 +0.15(+0.95%)
Aug 24, 2010 16.39 16.53 16.18 16.37 32,493 -0.56(-3.32%)
Aug 23, 2010 17.08 17.31 16.93 16.94 19,735,012 -0.13(-0.77%)
Aug 20, 2010 16.99 17.08 16.66 17.07 26,520,244 +0.07(+0.44%)
Aug 19, 2010 17.35 17.41 16.97 16.99 13,868 -0.50(-2.84%)
Aug 18, 2010 17.71 17.73 17.37 17.49 69,103 -0.35(-1.97%)
Aug 17, 2010 17.90 18.01 17.68 17.84 8,189 -0.16(-0.91%)
Aug 16, 2010 18.02 18.22 17.89 18.01 22,929,402 -0.25(-1.36%)
Aug 13, 2010 18.25 18.56 17.70 18.25 36,703,396 +0.26(+1.43%)
Aug 12, 2010 17.67 18.03 17.58 18.00 26,758,428 -0.19(-1.06%)
Aug 11, 2010 18.27 18.29 18.10 18.19 58,692 -0.53(-2.86%)
Aug 10, 2010 18.73 18.87 18.47 18.72 12,477 -0.44(-2.28%)
Aug 09, 2010 19.49 19.50 19.16 19.16 39,025,808 -0.22(-1.14%)
Aug 06, 2010 19.38 19.46 19.04 19.38 62,190,840 +0.30(+1.60%)
Aug 05, 2010 18.86 19.11 18.73 19.08 52,034,856 +0.60(+3.27%)
Aug 04, 2010 18.65 19.06 18.38 18.47 67,962 -0.29(-1.52%)
Aug 03, 2010 18.47 18.76 18.34 18.76 26,134 +0.27(+1.47%)
Aug 02, 2010 18.29 18.55 18.26 18.48 36,081,704 +0.45(+2.47%)
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.