BP Plc ADR (NY: BP )

32.95 +0.52 (+1.62%)
Streaming Delayed Price Updated: 1:21 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 26.66 26.73 26.36 26.41 9,768,652 -0.50(-1.84%)
Jun 29, 2005 27.03 27.09 26.84 26.91 6,186,852 -0.36(-1.32%)
Jun 28, 2005 27.35 27.46 27.17 27.27 9,133,389 +0.15(+0.55%)
Jun 27, 2005 27.04 27.19 27.02 27.12 5,095,096 +0.23(+0.87%)
Jun 24, 2005 27.08 27.12 26.86 26.89 4,542,960 -0.06(-0.22%)
Jun 23, 2005 26.94 27.27 26.89 26.95 6,449,459 +0.05(+0.20%)
Jun 22, 2005 27.01 27.14 26.85 26.89 7,043,632 -0.11(-0.42%)
Jun 21, 2005 27.19 27.29 26.96 27.01 6,726,000 -0.39(-1.42%)
Jun 20, 2005 27.46 27.50 27.30 27.40 5,605,905 +0.01(+0.05%)
Jun 17, 2005 27.17 27.38 27.15 27.38 6,364,443 +0.59(+2.21%)
Jun 16, 2005 26.71 26.84 26.56 26.79 5,024,485 +0.22(+0.81%)
Jun 15, 2005 26.49 26.67 26.40 26.58 5,500,106 +0.01(+0.05%)
Jun 14, 2005 26.47 26.63 26.45 26.56 3,659,495 +0.14(+0.53%)
Jun 13, 2005 26.24 26.55 26.13 26.42 5,339,519 +0.10(+0.37%)
Jun 10, 2005 26.55 26.55 26.13 26.33 5,223,802 -0.01(-0.03%)
Jun 09, 2005 25.96 26.36 25.89 26.33 6,746,309 +0.48(+1.87%)
Jun 08, 2005 26.15 26.31 25.85 25.85 6,295,957 -0.19(-0.72%)
Jun 07, 2005 26.03 26.19 26.00 26.04 4,664,818 +0.07(+0.28%)
Jun 06, 2005 26.02 26.02 25.79 25.97 5,213,884 -0.00(-0.02%)
Jun 03, 2005 25.83 25.97 25.72 25.97 6,415,689 +0.06(+0.21%)
Jun 02, 2005 25.90 26.03 25.83 25.91 4,816,195 +0.05(+0.21%)
Jun 01, 2005 25.62 25.93 25.61 25.86 8,029,589 +0.37(+1.45%)
May 31, 2005 25.69 25.71 25.49 25.49 7,283,804 -0.50(-1.92%)
May 27, 2005 25.77 26.11 25.67 25.99 4,518,400 +0.06(+0.24%)
May 26, 2005 25.97 25.97 25.84 25.93 5,228,053 +0.22(+0.87%)
May 25, 2005 25.65 25.81 25.56 25.70 5,887,405 +0.28(+1.08%)
May 24, 2005 25.42 25.44 25.30 25.43 6,412,383 +0.12(+0.47%)
May 23, 2005 25.22 25.35 25.20 25.31 5,881,028 +0.11(+0.45%)
May 20, 2005 25.30 25.34 25.15 25.20 5,065,577 -0.20(-0.80%)
May 19, 2005 25.24 25.55 25.22 25.40 7,092,988 +0.10(+0.38%)
May 18, 2005 25.36 25.48 25.20 25.30 9,659,548 +0.27(+1.07%)
May 17, 2005 24.85 25.09 24.82 25.03 6,523,141 +0.28(+1.15%)
May 16, 2005 24.70 24.79 24.54 24.75 8,081,543 -0.05(-0.21%)
May 13, 2005 25.00 25.03 24.66 24.80 8,906,678 -0.27(-1.06%)
May 12, 2005 25.53 25.55 25.03 25.07 8,599,201 -0.58(-2.26%)
May 11, 2005 25.68 25.72 25.47 25.65 5,700,368 -0.38(-1.45%)
May 10, 2005 26.04 26.21 25.97 26.02 6,319,573 -0.19(-0.71%)
May 09, 2005 26.11 26.23 25.98 26.21 6,150,956 +0.03(+0.13%)
May 06, 2005 26.30 26.41 26.18 26.18 6,195,590 -0.12(-0.45%)
May 05, 2005 26.31 26.47 26.21 26.30 5,433,038 +0.15(+0.57%)
May 04, 2005 26.03 26.16 25.90 26.15 10,059,362 +0.41(+1.61%)
May 03, 2005 26.05 26.07 25.70 25.73 7,352,762 -0.19(-0.75%)
May 02, 2005 25.79 25.95 25.67 25.93 5,236,791 +0.14(+0.54%)
Apr 29, 2005 26.14 26.15 25.66 25.79 10,514,438 +0.04(+0.16%)
Apr 28, 2005 25.80 25.97 25.60 25.75 14,912,870 +0.14(+0.56%)
Apr 27, 2005 26.16 26.18 25.55 25.60 9,360,809 -0.41(-1.59%)
Apr 26, 2005 26.34 26.39 26.02 26.02 7,384,879 -0.07(-0.26%)
Apr 25, 2005 26.19 26.25 25.98 26.08 6,111,046 +0.23(+0.88%)
Apr 22, 2005 25.83 26.02 25.63 25.86 6,374,597 +0.13(+0.51%)
Apr 21, 2005 25.56 25.76 25.33 25.72 7,735,573 +0.32(+1.25%)
Apr 20, 2005 25.68 25.82 25.34 25.41 7,590,808 -0.49(-1.88%)
Apr 19, 2005 25.58 25.89 25.57 25.89 8,313,450 +0.57(+2.24%)
Apr 18, 2005 25.04 25.40 24.92 25.33 11,043,430 +0.17(+0.69%)
Apr 15, 2005 25.69 25.70 24.88 25.15 12,167,304 -0.52(-2.01%)
Apr 14, 2005 26.00 26.01 25.58 25.67 10,646,922 -0.27(-1.04%)
Apr 13, 2005 26.25 26.36 25.89 25.94 10,382,662 -0.58(-2.20%)
Apr 12, 2005 26.80 26.87 26.38 26.52 11,522,121 -0.41(-1.54%)
Apr 11, 2005 26.90 27.01 26.77 26.94 7,210,831 +0.17(+0.62%)
Apr 08, 2005 26.84 27.04 26.73 26.77 6,792,124 -0.18(-0.66%)
Apr 07, 2005 27.05 27.31 26.83 26.95 9,210,849 +0.17(+0.62%)
Apr 06, 2005 26.67 26.89 26.59 26.79 6,404,589 +0.09(+0.33%)
Apr 05, 2005 26.71 26.88 26.62 26.70 7,916,233 +0.10(+0.37%)
Apr 04, 2005 26.63 26.80 26.48 26.60 8,206,707 +0.03(+0.10%)
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.