BP Plc ADR (NY: BP )

37.61 +0.15 (+0.40%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 22.06 22.48 22.26 22.48 15,745,270 +0.42(+1.89%)
Jun 29, 2011 21.83 22.11 21.71 22.06 11,727,518 +0.36(+1.66%)
Jun 28, 2011 21.61 21.79 21.57 21.70 10,586,829 +0.26(+1.21%)
Jun 27, 2011 21.22 21.57 21.17 21.44 10,788,203 +0.18(+0.84%)
Jun 24, 2011 21.46 21.51 21.23 21.27 17,118,004 -0.35(-1.60%)
Jun 23, 2011 21.36 21.63 21.18 21.61 27,406,154 -0.27(-1.23%)
Jun 22, 2011 21.80 22.03 21.78 21.88 16,323,956 -0.15(-0.67%)
Jun 21, 2011 21.83 22.08 21.76 22.03 15,348,779 +0.79(+3.73%)
Jun 20, 2011 21.18 21.31 21.17 21.23 11,211,955 -0.16(-0.76%)
Jun 17, 2011 21.37 21.42 21.20 21.40 14,565,751 +0.18(+0.86%)
Jun 16, 2011 21.05 21.41 20.94 21.21 20,383,128 -0.08(-0.36%)
Jun 15, 2011 21.67 21.75 21.25 21.29 17,186,384 -0.77(-3.50%)
Jun 14, 2011 22.04 22.12 21.95 22.06 10,958,361 +0.40(+1.83%)
Jun 13, 2011 21.85 21.91 21.50 21.67 11,105,440 -0.20(-0.91%)
Jun 10, 2011 22.26 22.27 21.76 21.86 12,359,735 -0.59(-2.62%)
Jun 09, 2011 22.24 22.52 22.19 22.45 7,858,661 +0.38(+1.72%)
Jun 08, 2011 22.16 22.32 22.05 22.07 11,762,301 -0.26(-1.16%)
Jun 07, 2011 22.54 22.59 22.33 22.33 12,056,823 +0.03(+0.14%)
Jun 06, 2011 22.71 22.79 22.24 22.30 13,347,371 -0.35(-1.55%)
Jun 03, 2011 22.38 22.84 22.36 22.65 9,440,262 +0.13(+0.59%)
May 24, 2011 22.46 22.73 22.39 22.52 14,139,875 +0.17(+0.77%)
May 23, 2011 22.41 22.44 22.16 22.35 15,502,929 -0.49(-2.16%)
May 20, 2011 22.74 22.89 22.46 22.84 25,940,014 +0.56(+2.53%)
May 19, 2011 22.27 22.37 22.10 22.27 15,107,415 +0.31(+1.43%)
May 18, 2011 21.70 21.99 21.63 21.96 11,993,531 +0.24(+1.10%)
May 17, 2011 21.72 21.80 21.49 21.72 14,268,464 +0.17(+0.80%)
May 16, 2011 21.70 21.87 21.45 21.55 22,748,112 -0.24(-1.09%)
May 13, 2011 22.04 22.13 21.70 21.79 17,528,342 -0.33(-1.49%)
May 12, 2011 22.01 22.26 21.82 22.12 14,624,028 -0.19(-0.86%)
May 11, 2011 22.70 22.70 22.21 22.31 12,491,859 -0.30(-1.35%)
May 10, 2011 22.44 22.62 22.37 22.61 11,738,987 +0.06(+0.25%)
May 09, 2011 22.38 22.62 22.31 22.56 14,725,842 +0.30(+1.33%)
May 06, 2011 21.88 22.65 21.88 22.26 33,814,808 +0.40(+1.84%)
May 05, 2011 22.12 22.21 21.75 21.86 21,982,956 -0.45(-2.03%)
May 04, 2011 22.61 22.62 22.27 22.31 21,043,560 -0.21(-0.94%)
May 03, 2011 22.87 22.93 22.34 22.52 24,246,864 -0.56(-2.44%)
May 02, 2011 23.05 23.12 23.01 23.09 11,323,607 -0.11(-0.48%)
Apr 29, 2011 23.25 23.33 23.14 23.20 13,670,611 -0.07(-0.30%)
Apr 28, 2011 23.18 23.37 23.13 23.27 14,390,288 -0.13(-0.54%)
Apr 27, 2011 23.55 23.56 23.10 23.39 24,497,900 +0.11(+0.45%)
Apr 26, 2011 23.10 23.31 23.06 23.29 15,687,765 +0.17(+0.74%)
Apr 25, 2011 23.11 23.20 23.00 23.12 17,162,690 -0.03(-0.11%)
Apr 21, 2011 23.33 23.33 23.06 23.14 14,414,474 +0.06(+0.26%)
Apr 20, 2011 23.15 23.20 23.02 23.08 18,730,602 +0.62(+2.75%)
Apr 19, 2011 22.36 22.53 22.34 22.46 10,516,899 +0.11(+0.47%)
Apr 18, 2011 22.26 22.44 22.14 22.36 15,784,327 -0.25(-1.09%)
Apr 15, 2011 22.60 22.68 22.46 22.60 18,398,294 -0.29(-1.27%)
Apr 14, 2011 22.77 22.98 22.75 22.90 18,585,056 +0.07(+0.31%)
Apr 13, 2011 23.09 23.13 22.78 22.83 13,917,067 +0.05(+0.22%)
Apr 12, 2011 23.16 23.20 22.68 22.78 17,980,512 -0.69(-2.94%)
Apr 11, 2011 23.57 23.72 23.41 23.46 13,327,851 -0.04(-0.15%)
Apr 08, 2011 23.84 23.86 23.49 23.50 17,686,890 -0.11(-0.45%)
Apr 07, 2011 23.52 23.62 23.39 23.61 11,777,340 +0.05(+0.19%)
Apr 06, 2011 23.38 23.62 23.33 23.56 15,180,157 +0.07(+0.28%)
Apr 05, 2011 23.33 23.65 23.31 23.49 17,285,860 +0.42(+1.83%)
Apr 04, 2011 23.21 23.22 22.94 23.07 13,942,922 +0.12(+0.50%)
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.