BP Plc ADR (NY: BP )

37.62 +0.16 (+0.43%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.19 23.29 22.64 23.01 10,390,591 -0.14(-0.58%)
Jun 29, 2009 23.11 23.33 22.97 23.15 7,636,474 +0.35(+1.52%)
Jun 26, 2009 22.73 22.92 22.52 22.80 8,456,744 -0.09(-0.40%)
Jun 25, 2009 22.34 22.91 22.29 22.89 12,192,811 +0.22(+0.98%)
Jun 24, 2009 22.76 22.99 22.53 22.67 11,372,579 -0.07(-0.30%)
Jun 23, 2009 22.73 22.90 22.38 22.74 10,899,070 +0.13(+0.55%)
Jun 22, 2009 22.97 23.01 22.48 22.61 14,020,194 -0.96(-4.06%)
Jun 19, 2009 23.61 23.83 23.43 23.57 12,408,201 +0.54(+2.33%)
Jun 18, 2009 22.90 23.27 22.84 23.03 12,728,158 -0.33(-1.40%)
Jun 17, 2009 23.33 23.49 23.06 23.36 17,021,690 -0.43(-1.83%)
Jun 16, 2009 24.08 24.20 23.76 23.80 13,702,922 -0.27(-1.10%)
Jun 15, 2009 24.13 24.19 23.73 24.06 16,373,816 -0.65(-2.64%)
Jun 12, 2009 24.59 24.73 24.41 24.71 10,297,391 -0.49(-1.93%)
Jun 11, 2009 25.05 25.53 25.05 25.20 12,950,159 +0.02(+0.10%)
Jun 10, 2009 25.68 25.72 24.95 25.18 17,449,108 +0.10(+0.38%)
Jun 09, 2009 25.20 25.23 24.86 25.08 12,253,367 +0.29(+1.19%)
Jun 08, 2009 24.30 24.87 24.16 24.79 16,233,520 +0.48(+1.97%)
Jun 05, 2009 24.50 24.56 24.13 24.31 14,053,192 -0.27(-1.08%)
Jun 04, 2009 24.71 24.86 24.42 24.57 14,851,259 +0.08(+0.32%)
Jun 03, 2009 24.95 24.83 24.22 24.50 14,627,087 -0.76(-3.00%)
Jun 02, 2009 24.95 25.39 24.89 25.25 15,522,475 +0.21(+0.85%)
Jun 01, 2009 24.62 25.10 24.52 25.04 18,614,656 +1.15(+4.81%)
May 29, 2009 24.13 24.23 23.63 23.89 15,749,052 +0.33(+1.39%)
May 28, 2009 23.59 23.70 23.19 23.57 12,876,928 +0.36(+1.54%)
May 27, 2009 23.53 23.68 23.15 23.21 11,468,172 -0.23(-0.97%)
May 26, 2009 22.81 23.53 22.81 23.43 12,095,532 +0.46(+2.00%)
May 22, 2009 23.00 23.16 22.84 22.98 8,326,016 +0.09(+0.40%)
May 21, 2009 22.74 22.98 22.55 22.88 11,215,624 -0.18(-0.77%)
May 20, 2009 23.19 23.38 23.01 23.06 15,389,919 +0.33(+1.44%)
May 19, 2009 22.83 22.97 22.65 22.73 11,720,631 -0.08(-0.34%)
May 18, 2009 22.54 22.84 22.46 22.81 12,577,346 +0.79(+3.59%)
May 15, 2009 22.19 22.32 21.87 22.02 11,015,896 -0.29(-1.30%)
May 14, 2009 22.07 22.41 21.93 22.31 12,586,360 +0.09(+0.39%)
May 13, 2009 22.50 22.65 22.17 22.22 17,574,102 -0.64(-2.79%)
May 12, 2009 22.80 23.22 22.72 22.86 17,634,814 +0.17(+0.77%)
May 11, 2009 22.57 22.86 22.52 22.69 20,212,278 -0.65(-2.77%)
May 08, 2009 22.69 23.53 22.66 23.33 23,915,816 +1.13(+5.11%)
May 07, 2009 22.59 22.69 22.09 22.20 30,263,676 -0.07(-0.31%)
May 06, 2009 22.10 22.30 21.80 22.27 15,629,670 +0.62(+2.89%)
May 05, 2009 21.52 21.75 21.40 21.64 11,292,354 -0.09(-0.40%)
May 04, 2009 21.80 21.84 21.66 21.73 15,435,008 +0.56(+2.62%)
May 01, 2009 20.84 21.23 20.73 21.18 11,091,725 +0.68(+3.32%)
Apr 30, 2009 20.70 21.00 20.37 20.50 15,480,303 -0.31(-1.51%)
Apr 29, 2009 20.57 21.02 20.55 20.81 18,646,750 +0.24(+1.15%)
Apr 28, 2009 20.52 20.74 20.31 20.57 15,284,620 +0.34(+1.67%)
Apr 27, 2009 20.11 20.61 20.00 20.23 18,640,708 -0.07(-0.33%)
Apr 24, 2009 20.44 20.51 20.18 20.30 16,570,130 +0.58(+2.96%)
Apr 23, 2009 19.56 20.40 19.27 19.72 14,859,266 +0.84(+4.45%)
Apr 22, 2009 18.84 19.27 18.82 18.88 14,201,958 -0.33(-1.71%)
Apr 21, 2009 18.62 19.30 18.60 19.21 12,515,702 +0.43(+2.29%)
Apr 20, 2009 19.17 19.18 18.68 18.78 14,038,651 -0.59(-3.07%)
Apr 17, 2009 19.31 19.48 19.17 19.37 11,343,772 +0.06(+0.30%)
Apr 16, 2009 19.03 19.40 18.95 19.31 16,752,621 +0.33(+1.73%)
Apr 15, 2009 18.82 18.99 18.63 18.98 13,726,446 +0.07(+0.36%)
Apr 14, 2009 18.68 19.19 18.68 18.92 17,941,560 -0.35(-1.83%)
Apr 13, 2009 19.11 19.42 18.95 19.27 10,605,971 -0.04(-0.22%)
Apr 09, 2009 19.02 19.31 18.85 19.31 20,110,586 +0.20(+1.04%)
Apr 08, 2009 18.77 19.20 18.58 19.11 15,079,394 -0.02(-0.10%)
Apr 07, 2009 19.07 19.28 18.91 19.13 15,622,564 -0.52(-2.63%)
Apr 06, 2009 19.36 19.71 19.32 19.65 15,266,764 -0.30(-1.50%)
Apr 03, 2009 19.84 20.07 19.52 19.95 15,238,657 -0.15(-0.74%)
Apr 02, 2009 19.87 20.35 19.83 20.10 15,914,748 +0.59(+3.02%)
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.