BP Plc ADR (NY: BP )

37.58 +0.12 (+0.32%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.12 20.35 20.08 20.18 15,570,921 +0.00(+0.00%)
Aug 30, 2011 19.91 20.24 19.66 20.18 14,041,343 +0.07(+0.36%)
Aug 29, 2011 19.87 20.11 19.83 20.11 9,641,346 +0.54(+2.78%)
Aug 26, 2011 19.08 19.70 18.86 19.57 24,745,008 +0.37(+1.92%)
Aug 25, 2011 19.73 19.84 19.12 19.20 40,098,820 -1.07(-5.26%)
Aug 24, 2011 20.20 20.47 19.97 20.27 12,618,896 -0.14(-0.70%)
Aug 23, 2011 20.05 20.41 19.88 20.41 16,318,051 +0.76(+3.86%)
Aug 22, 2011 20.38 20.38 19.60 19.65 16,433,774 -0.06(-0.29%)
Aug 19, 2011 19.84 20.26 19.68 19.71 20,765,648 -0.44(-2.19%)
Aug 18, 2011 20.49 20.52 19.96 20.15 27,882,138 -0.81(-3.86%)
Aug 17, 2011 21.05 21.31 20.88 20.96 15,826,817 -0.04(-0.17%)
Aug 16, 2011 20.82 21.21 20.70 20.99 15,073,715 -0.35(-1.63%)
Aug 15, 2011 20.82 21.34 20.80 21.34 23,223,116 +0.76(+3.68%)
Aug 12, 2011 20.05 20.66 20.01 20.58 34,331,724 +0.24(+1.18%)
Aug 11, 2011 19.67 20.56 19.47 20.34 45,094,948 +0.72(+3.68%)
Aug 10, 2011 20.26 20.28 19.60 19.62 28,383,318 -0.87(-4.25%)
Aug 09, 2011 20.38 20.49 19.39 20.49 29,489,910 +0.92(+4.71%)
Aug 08, 2011 20.38 20.68 19.53 19.57 33,096,116 -1.40(-6.69%)
Aug 05, 2011 21.00 21.18 20.32 20.97 33,950,604 +0.21(+1.01%)
Aug 04, 2011 21.54 21.56 20.71 20.76 26,737,778 -1.36(-6.16%)
Aug 03, 2011 22.13 22.17 21.69 22.13 20,711,766 -0.01(-0.02%)
Aug 02, 2011 22.52 22.68 22.11 22.13 23,033,402 -0.77(-3.37%)
Aug 01, 2011 23.06 23.36 22.69 22.90 16,847,970 -0.16(-0.68%)
Jul 29, 2011 22.68 23.30 22.65 23.06 21,124,858 +0.20(+0.87%)
Jul 28, 2011 22.65 23.03 22.59 22.86 23,320,750 +0.07(+0.29%)
Jul 27, 2011 23.14 23.15 22.69 22.80 24,691,432 -0.64(-2.73%)
Jul 26, 2011 23.29 23.66 23.07 23.44 27,259,830 -0.30(-1.26%)
Jul 25, 2011 23.47 23.90 23.40 23.73 24,716,364 +0.29(+1.23%)
Jul 22, 2011 23.47 23.50 23.29 23.45 12,222,787 +0.08(+0.35%)
Jul 21, 2011 23.35 23.49 23.25 23.36 15,347,765 +0.14(+0.61%)
Jul 20, 2011 23.19 23.35 23.07 23.22 16,917,942 +0.41(+1.78%)
Jul 19, 2011 22.62 22.85 22.59 22.82 10,918,765 +0.33(+1.47%)
Jul 18, 2011 22.32 22.57 22.25 22.49 13,733,096 -0.01(-0.05%)
Jul 15, 2011 22.57 22.66 22.35 22.50 19,368,936 -0.00(-0.02%)
Jul 14, 2011 22.68 22.82 22.38 22.50 23,841,228 +0.30(+1.37%)
Jul 13, 2011 22.09 22.47 22.08 22.20 19,498,578 +0.17(+0.76%)
Jul 12, 2011 22.00 22.18 21.98 22.03 22,248,716 -0.22(-0.98%)
Jul 11, 2011 22.11 22.38 22.10 22.25 15,291,041 -0.34(-1.51%)
Jul 08, 2011 22.47 22.63 22.37 22.59 10,130,438 -0.02(-0.07%)
Jul 07, 2011 22.49 22.70 22.46 22.60 13,076,552 +0.32(+1.43%)
Jul 06, 2011 22.06 22.31 21.98 22.28 18,213,656 -0.15(-0.68%)
Jul 05, 2011 22.66 22.75 22.37 22.44 14,117,730 -0.21(-0.92%)
Jul 01, 2011 22.30 22.67 22.22 22.64 15,703,382 +0.17(+0.74%)
Jun 30, 2011 22.06 22.48 22.26 22.48 15,746,566 +0.42(+1.89%)
Jun 29, 2011 21.83 22.11 21.71 22.06 11,728,483 +0.36(+1.66%)
Jun 28, 2011 21.61 21.79 21.57 21.70 10,587,700 +0.26(+1.21%)
Jun 27, 2011 21.22 21.57 21.17 21.44 10,789,091 +0.18(+0.84%)
Jun 24, 2011 21.46 21.51 21.23 21.26 17,119,414 -0.35(-1.60%)
Jun 23, 2011 21.36 21.63 21.18 21.61 27,408,410 -0.27(-1.23%)
Jun 22, 2011 21.80 22.02 21.78 21.88 16,325,300 -0.15(-0.67%)
Jun 21, 2011 21.83 22.08 21.76 22.02 15,350,042 +0.79(+3.73%)
Jun 20, 2011 21.18 21.31 21.17 21.23 11,212,878 -0.16(-0.76%)
Jun 17, 2011 21.36 21.42 21.20 21.40 14,566,950 +0.18(+0.86%)
Jun 16, 2011 21.05 21.41 20.94 21.21 20,384,806 -0.08(-0.36%)
Jun 15, 2011 21.67 21.75 21.25 21.29 17,187,800 -0.77(-3.50%)
Jun 14, 2011 22.03 22.12 21.95 22.06 10,959,263 +0.40(+1.83%)
Jun 13, 2011 21.85 21.91 21.50 21.66 11,106,354 -0.20(-0.91%)
Jun 10, 2011 22.26 22.27 21.76 21.86 12,360,753 -0.59(-2.62%)
Jun 09, 2011 22.24 22.52 22.19 22.45 7,859,308 +0.38(+1.72%)
Jun 08, 2011 22.16 22.32 22.05 22.07 11,763,269 -0.26(-1.16%)
Jun 07, 2011 22.54 22.59 22.33 22.33 12,057,816 +0.03(+0.14%)
Jun 06, 2011 22.71 22.79 22.24 22.30 13,348,470 -0.35(-1.55%)
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.