BP Plc ADR (NY: BP )

37.59 +0.12 (+0.33%)
Streaming Delayed Price Updated: 12:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 22.94 22.84 22.84 22.84 11,445,746 -0.14(-0.63%)
Dec 30, 2014 23.20 23.24 22.92 22.98 11,825,534 -0.40(-1.72%)
Dec 29, 2014 23.33 23.45 23.23 23.38 12,616,817 +0.03(+0.13%)
Dec 26, 2014 23.40 23.45 23.23 23.35 10,004,791 +0.02(+0.08%)
Dec 24, 2014 23.49 23.33 23.33 23.33 5,816,351 -0.10(-0.43%)
Dec 23, 2014 23.22 23.53 23.13 23.44 13,071,273 +0.01(+0.05%)
Dec 22, 2014 23.49 23.53 23.12 23.42 16,991,484 -0.18(-0.76%)
Dec 19, 2014 23.24 23.62 23.06 23.60 18,082,074 +0.65(+2.82%)
Dec 18, 2014 22.84 22.97 22.56 22.96 26,029,806 +0.38(+1.67%)
Dec 17, 2014 21.52 22.61 21.49 22.58 24,067,416 +1.16(+5.40%)
Dec 16, 2014 21.06 21.90 20.91 21.42 29,333,728 +0.49(+2.35%)
Dec 15, 2014 21.61 21.77 20.90 20.93 26,882,422 -0.78(-3.59%)
Dec 12, 2014 22.15 22.23 21.71 21.71 20,332,174 -0.65(-2.92%)
Dec 11, 2014 22.58 22.75 22.35 22.36 16,252,553 -0.25(-1.09%)
Dec 10, 2014 22.90 22.92 22.47 22.61 17,659,038 -0.47(-2.03%)
Dec 09, 2014 23.08 23.44 22.81 23.08 20,295,130 -0.21(-0.90%)
Dec 08, 2014 23.69 23.71 23.23 23.29 17,754,260 -0.67(-2.78%)
Dec 05, 2014 24.05 24.10 23.85 23.95 11,528,793 -0.25(-1.02%)
Dec 04, 2014 24.20 24.33 23.99 24.20 13,768,049 -0.55(-2.23%)
Dec 03, 2014 24.53 24.92 24.41 24.75 12,533,615 +0.35(+1.45%)
Dec 02, 2014 23.94 24.68 23.84 24.39 21,671,524 +0.53(+2.23%)
Dec 01, 2014 23.74 23.90 23.29 23.86 23,506,202 +0.31(+1.30%)
Nov 28, 2014 23.86 23.92 23.48 23.56 23,287,342 -1.36(-5.46%)
Nov 26, 2014 24.93 24.92 24.92 24.92 5,745,408 +0.01(+0.05%)
Nov 25, 2014 25.15 25.20 24.87 24.90 10,443,761 -0.28(-1.12%)
Nov 24, 2014 25.40 25.44 25.11 25.18 9,136,918 -0.23(-0.90%)
Nov 21, 2014 25.33 25.47 25.22 25.41 9,880,084 +0.39(+1.56%)
Nov 20, 2014 24.86 25.09 24.84 25.02 6,450,069 +0.14(+0.55%)
Nov 19, 2014 24.83 24.99 24.66 24.89 7,579,133 +0.21(+0.85%)
Nov 18, 2014 24.72 24.80 24.55 24.68 7,095,176 +0.17(+0.71%)
Nov 17, 2014 24.38 24.59 24.27 24.50 7,640,249 -0.02(-0.10%)
Nov 14, 2014 24.20 24.58 24.20 24.53 9,226,045 +0.16(+0.66%)
Nov 13, 2014 24.42 24.48 24.24 24.36 14,309,258 -0.31(-1.24%)
Nov 12, 2014 24.69 24.90 24.63 24.67 10,186,077 -0.34(-1.37%)
Nov 11, 2014 24.82 25.11 24.75 25.01 9,050,251 -0.07(-0.26%)
Nov 10, 2014 25.20 25.31 25.02 25.08 8,463,416 -0.12(-0.48%)
Nov 07, 2014 25.15 25.36 25.12 25.20 9,518,276 +0.11(+0.45%)
Nov 06, 2014 25.17 25.23 24.89 25.08 7,550,754 +0.06(+0.24%)
Nov 05, 2014 24.85 25.11 24.71 25.02 8,873,321 +0.43(+1.75%)
Nov 04, 2014 24.79 24.81 24.44 24.59 13,598,188 -0.48(-1.91%)
Nov 03, 2014 25.35 25.44 25.05 25.07 11,418,650 -0.59(-2.30%)
Oct 31, 2014 25.42 25.66 25.21 25.66 12,691,764 +0.21(+0.81%)
Oct 30, 2014 25.19 25.55 25.06 25.45 11,265,390 +0.12(+0.49%)
Oct 29, 2014 25.39 25.53 25.16 25.33 12,439,753 +0.04(+0.14%)
Oct 28, 2014 24.98 25.31 24.88 25.29 12,580,703 +0.53(+2.12%)
Oct 27, 2014 24.68 24.90 24.90 24.77 11,876,775 -0.13(-0.52%)
Oct 24, 2014 24.83 24.92 24.67 24.90 7,382,700 +0.00(+0.00%)
Oct 23, 2014 24.78 25.05 24.70 24.90 8,382,683 +0.36(+1.47%)
Oct 22, 2014 24.78 24.89 24.54 24.54 8,553,400 -0.41(-1.66%)
Oct 21, 2014 24.75 25.03 24.60 24.95 9,281,226 +0.65(+2.67%)
Oct 20, 2014 24.27 24.30 24.08 24.30 10,767,191 -0.17(-0.68%)
Oct 17, 2014 24.41 24.62 24.34 24.47 18,818,458 +0.43(+1.77%)
Oct 16, 2014 23.41 24.20 23.29 24.04 16,890,756 +0.05(+0.22%)
Oct 15, 2014 23.90 24.02 23.36 23.99 18,061,366 +0.01(+0.05%)
Oct 14, 2014 24.27 24.37 23.90 23.98 14,429,164 -0.36(-1.48%)
Oct 13, 2014 24.75 24.86 24.31 24.34 8,819,942 -0.19(-0.77%)
Oct 10, 2014 24.57 24.78 24.37 24.53 12,561,673 -0.27(-1.07%)
Oct 09, 2014 25.18 25.23 24.77 24.79 11,807,138 -0.68(-2.69%)
Oct 08, 2014 25.28 25.52 25.03 25.48 15,175,738 +0.35(+1.39%)
Oct 07, 2014 25.35 25.42 25.12 25.13 7,515,992 -0.29(-1.14%)
Oct 06, 2014 25.25 25.51 25.23 25.42 8,327,787 +0.21(+0.82%)
Oct 03, 2014 25.37 25.41 25.18 25.21 11,728,436 -0.27(-1.07%)
Oct 02, 2014 25.63 25.65 25.15 25.48 13,437,246 -0.31(-1.19%)
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.