BP Plc ADR (NY: BP )

37.67 +0.21 (+0.57%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 35.72 35.96 35.58 35.58 5,100,969 +0.00(+0.01%)
Apr 27, 2006 35.14 35.84 35.10 35.58 9,669,509 -0.01(-0.04%)
Apr 26, 2006 36.17 36.28 35.52 35.59 8,619,773 -0.55(-1.52%)
Apr 25, 2006 36.78 36.89 36.01 36.14 6,447,375 -0.45(-1.24%)
Apr 24, 2006 37.09 37.09 36.48 36.60 6,836,650 -0.23(-0.63%)
Apr 21, 2006 36.35 36.91 36.34 36.83 9,975,708 +0.67(+1.86%)
Apr 20, 2006 36.55 36.68 36.02 36.16 8,189,271 -0.42(-1.13%)
Apr 19, 2006 36.48 36.61 35.99 36.57 8,079,263 +0.33(+0.92%)
Apr 18, 2006 35.89 36.24 35.77 36.24 7,992,251 +1.03(+2.92%)
Apr 17, 2006 35.04 35.25 35.04 35.21 5,510,340 +0.36(+1.02%)
Apr 13, 2006 34.88 34.96 34.66 34.86 3,968,364 -0.02(-0.07%)
Apr 12, 2006 34.94 35.23 34.78 34.88 6,493,989 -0.06(-0.18%)
Apr 11, 2006 35.16 35.36 34.82 34.94 7,821,335 +0.03(+0.10%)
Apr 10, 2006 35.00 35.00 34.80 34.91 7,320,602 +0.68(+1.99%)
Apr 07, 2006 34.79 34.80 34.22 34.23 9,920,186 +0.17(+0.51%)
Apr 06, 2006 34.24 34.26 33.84 34.05 5,899,200 -0.24(-0.69%)
Apr 05, 2006 34.04 34.36 33.91 34.29 5,158,149 +0.36(+1.05%)
Apr 04, 2006 33.83 34.10 33.67 33.93 5,101,384 +0.30(+0.89%)
Apr 03, 2006 33.55 34.02 33.54 33.63 5,311,455 +0.36(+1.07%)
Mar 31, 2006 33.55 33.61 33.13 33.28 4,366,755 -0.40(-1.19%)
Mar 30, 2006 33.87 34.12 33.61 33.68 5,464,141 -0.00(-0.01%)
Mar 29, 2006 33.50 33.74 33.46 33.68 4,459,360 +0.40(+1.20%)
Mar 28, 2006 33.61 33.71 33.21 33.28 5,505,575 -0.28(-0.83%)
Mar 27, 2006 33.40 33.58 33.33 33.56 5,243,918 +0.02(+0.07%)
Mar 24, 2006 33.21 33.76 33.21 33.54 7,223,024 +0.47(+1.43%)
Mar 23, 2006 32.92 33.06 32.68 33.06 5,741,128 -0.08(-0.25%)
Mar 22, 2006 33.19 33.47 32.98 33.15 4,982,882 +0.20(+0.62%)
Mar 21, 2006 33.03 33.30 32.90 32.94 4,726,611 -0.24(-0.73%)
Mar 20, 2006 33.67 33.69 33.08 33.19 6,065,351 -0.38(-1.12%)
Mar 17, 2006 33.82 33.82 33.47 33.56 4,001,719 -0.18(-0.53%)
Mar 16, 2006 33.52 33.77 33.39 33.74 5,708,395 -0.01(-0.03%)
Mar 15, 2006 33.72 33.76 33.51 33.75 11,495,931 +0.67(+2.03%)
Mar 14, 2006 32.73 33.16 32.67 33.08 6,452,140 +0.45(+1.39%)
Mar 13, 2006 32.33 32.65 32.28 32.63 5,826,069 +0.56(+1.76%)
Mar 10, 2006 31.77 32.07 31.66 32.06 7,049,415 +0.20(+0.62%)
Mar 09, 2006 32.00 32.08 31.82 31.86 4,460,396 -0.05(-0.17%)
Mar 08, 2006 31.80 32.01 31.54 31.92 6,569,606 +0.05(+0.15%)
Mar 07, 2006 31.70 31.90 31.64 31.87 5,031,567 -0.15(-0.47%)
Mar 06, 2006 32.54 32.54 32.00 32.02 4,722,882 -0.40(-1.22%)
Mar 03, 2006 32.53 32.58 32.25 32.41 4,645,814 +0.12(+0.36%)
Mar 02, 2006 32.07 32.31 31.99 32.30 10,669,732 -0.13(-0.40%)
Mar 01, 2006 32.30 32.46 32.18 32.43 4,677,926 +0.37(+1.14%)
Feb 28, 2006 32.34 32.17 31.86 32.06 5,167,264 -0.28(-0.87%)
Feb 27, 2006 32.46 32.55 32.34 32.34 3,821,066 -0.29(-0.89%)
Feb 24, 2006 32.73 32.85 32.61 32.63 4,023,472 +0.10(+0.30%)
Feb 23, 2006 32.62 32.84 32.40 32.53 5,838,706 -0.20(-0.60%)
Feb 22, 2006 32.88 32.97 32.57 32.73 6,524,443 -0.67(-2.01%)
Feb 21, 2006 33.53 33.69 33.26 33.40 7,602,769 +0.33(+1.01%)
Feb 17, 2006 33.20 33.25 32.98 33.07 5,849,686 +0.05(+0.15%)
Feb 16, 2006 32.61 33.05 32.61 33.02 6,365,335 +0.58(+1.80%)
Feb 15, 2006 32.73 33.03 32.21 32.44 8,147,422 +0.05(+0.16%)
Feb 14, 2006 32.17 32.58 32.10 32.38 7,201,064 -0.10(-0.31%)
Feb 13, 2006 32.42 32.72 32.33 32.49 6,308,985 -0.04(-0.12%)
Feb 10, 2006 32.77 32.86 32.31 32.52 9,624,553 +0.06(+0.18%)
Feb 09, 2006 32.70 32.92 32.36 32.47 7,799,167 +0.03(+0.09%)
Feb 08, 2006 32.50 32.51 32.15 32.44 12,141,891 -0.14(-0.44%)
Feb 07, 2006 32.70 32.90 32.37 32.58 10,544,186 -1.19(-3.53%)
Feb 06, 2006 33.89 34.04 33.49 33.77 5,072,794 +0.40(+1.20%)
Feb 03, 2006 33.59 33.71 33.35 33.37 6,516,363 -0.23(-0.67%)
Feb 02, 2006 34.23 34.23 33.59 33.60 12,615,070 -0.73(-2.12%)
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.