BP Plc ADR (NY: BP )

32.43 -0.12 (-0.37%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 27.28 27.62 27.28 27.47 10,213,094 +0.11(+0.40%)
Feb 27, 2014 27.34 27.43 27.20 27.36 10,277,544 -0.01(-0.02%)
Feb 26, 2014 27.47 27.53 27.28 27.36 9,099,579 -0.14(-0.49%)
Feb 25, 2014 27.53 27.69 27.37 27.50 14,974,708 +0.22(+0.80%)
Feb 24, 2014 27.13 27.45 27.03 27.28 16,048,459 +0.25(+0.92%)
Feb 21, 2014 27.15 27.24 27.00 27.03 11,576,937 -0.03(-0.10%)
Feb 20, 2014 26.99 27.11 26.92 27.06 14,828,490 +0.29(+1.07%)
Feb 19, 2014 26.75 26.97 26.70 26.77 10,068,702 -0.04(-0.16%)
Feb 18, 2014 26.78 26.93 26.73 26.81 18,458,758 +0.33(+1.23%)
Feb 14, 2014 26.34 26.49 26.49 26.49 4,786,715 +0.20(+0.74%)
Feb 13, 2014 26.13 26.36 26.09 26.29 6,500,441 +0.04(+0.14%)
Feb 12, 2014 26.36 26.37 26.17 26.26 8,445,186 +0.18(+0.71%)
Feb 11, 2014 25.75 26.14 25.71 26.07 8,880,913 +0.60(+2.34%)
Feb 10, 2014 25.39 25.48 25.34 25.48 4,535,009 -0.06(-0.23%)
Feb 07, 2014 25.33 25.55 25.33 25.53 5,293,507 +0.16(+0.61%)
Feb 06, 2014 24.98 25.40 24.94 25.38 10,953,621 +0.69(+2.78%)
Feb 05, 2014 24.79 24.85 24.58 24.69 6,977,134 -0.12(-0.50%)
Feb 04, 2014 24.65 24.99 24.63 24.82 9,830,278 +0.09(+0.35%)
Feb 03, 2014 25.06 25.14 24.68 24.73 9,299,903 -0.42(-1.66%)
Jan 31, 2014 25.04 25.33 25.00 25.15 8,944,690 -0.28(-1.10%)
Jan 30, 2014 25.54 25.54 25.28 25.43 6,989,802 +0.08(+0.30%)
Jan 29, 2014 25.24 25.46 25.19 25.35 8,965,964 -0.11(-0.44%)
Jan 28, 2014 25.44 25.52 25.38 25.46 4,912,865 +0.12(+0.49%)
Jan 27, 2014 25.61 25.56 25.24 25.34 9,164,011 -0.27(-1.05%)
Jan 24, 2014 26.08 26.09 25.60 25.61 16,931,794 -0.47(-1.81%)
Jan 23, 2014 26.26 26.27 25.97 26.08 11,038,051 -0.22(-0.84%)
Jan 22, 2014 26.22 26.37 26.11 26.30 16,590,570 +0.27(+1.05%)
Jan 21, 2014 26.08 26.11 25.93 26.03 9,511,067 +0.18(+0.68%)
Jan 17, 2014 25.78 25.85 25.85 25.85 10,949,871 +0.16(+0.61%)
Jan 16, 2014 25.79 25.81 25.64 25.70 8,448,995 -0.10(-0.40%)
Jan 15, 2014 25.93 26.00 25.78 25.80 11,985,093 -0.13(-0.50%)
Jan 14, 2014 25.97 25.98 25.81 25.93 11,268,407 +0.10(+0.39%)
Jan 13, 2014 26.03 26.21 25.80 25.82 15,351,624 -0.56(-2.13%)
Jan 10, 2014 26.34 26.39 26.27 26.39 9,900,996 +0.19(+0.72%)
Jan 09, 2014 26.29 26.38 26.16 26.20 14,011,251 +0.06(+0.25%)
Jan 08, 2014 26.10 26.18 26.03 26.14 12,678,634 +0.10(+0.37%)
Jan 07, 2014 26.02 26.09 25.92 26.04 14,008,139 +0.29(+1.15%)
Jan 06, 2014 25.80 25.87 25.69 25.74 10,593,437 +0.07(+0.27%)
Jan 03, 2014 25.85 25.90 25.66 25.67 10,315,572 -0.06(-0.23%)
Jan 02, 2014 25.97 25.98 25.68 25.73 8,833,216 -0.34(-1.30%)
Dec 31, 2013 25.95 26.07 26.07 26.07 6,375,414 +0.22(+0.85%)
Dec 30, 2013 25.85 25.92 25.74 25.85 6,780,884 -0.04(-0.15%)
Dec 27, 2013 25.90 25.97 25.78 25.89 6,744,841 +0.16(+0.63%)
Dec 26, 2013 25.58 25.78 25.52 25.73 6,518,939 +0.20(+0.80%)
Dec 24, 2013 25.49 25.53 25.44 25.52 3,653,179 +0.10(+0.38%)
Dec 23, 2013 25.41 25.50 25.35 25.43 7,462,829 +0.29(+1.17%)
Dec 20, 2013 24.96 25.18 24.96 25.13 9,795,305 +0.13(+0.54%)
Dec 19, 2013 24.70 25.02 24.67 25.00 8,368,653 +0.21(+0.84%)
Dec 18, 2013 24.57 24.79 24.41 24.79 11,416,586 +0.38(+1.54%)
Dec 17, 2013 24.48 24.49 24.30 24.41 9,877,550 -0.27(-1.11%)
Dec 16, 2013 24.65 24.82 24.64 24.69 8,921,131 +0.18(+0.74%)
Dec 13, 2013 24.55 24.56 24.37 24.50 11,341,782 -0.26(-1.04%)
Dec 12, 2013 24.85 24.86 24.62 24.76 8,060,997 -0.28(-1.13%)
Dec 11, 2013 25.08 25.15 24.96 25.05 5,853,159 +0.07(+0.28%)
Dec 10, 2013 25.06 25.09 24.98 24.98 6,188,427 -0.19(-0.75%)
Dec 09, 2013 25.14 25.20 25.08 25.16 5,640,812 +0.06(+0.26%)
Dec 06, 2013 25.22 25.23 25.04 25.10 4,689,400 +0.19(+0.78%)
Dec 05, 2013 25.00 25.05 24.89 24.91 5,065,008 -0.18(-0.71%)
Dec 04, 2013 24.81 25.14 24.81 25.08 8,890,594 +0.10(+0.41%)
Dec 03, 2013 24.93 25.03 24.93 24.98 8,668,121 -0.04(-0.15%)
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.