BP Plc ADR (NY: BP )

32.93 +0.50 (+1.54%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.84 27.87 27.39 27.47 9,151,717 -0.55(-1.95%)
Feb 28, 2008 27.79 28.15 27.63 28.02 12,167,766 -0.12(-0.44%)
Feb 27, 2008 28.09 28.43 28.02 28.14 9,117,621 -0.39(-1.38%)
Feb 26, 2008 27.98 28.61 27.91 28.53 8,710,973 +0.25(+0.88%)
Feb 25, 2008 27.96 28.32 27.83 28.28 8,207,288 +0.53(+1.89%)
Feb 22, 2008 27.77 27.80 27.26 27.76 7,826,036 +0.48(+1.75%)
Feb 21, 2008 27.54 27.69 27.24 27.28 10,863,455 -0.69(-2.48%)
Feb 20, 2008 27.58 28.09 27.47 27.98 10,812,660 -0.39(-1.39%)
Feb 19, 2008 28.54 28.59 28.27 28.37 7,880,277 +0.55(+1.99%)
Feb 18, 2008 27.88 27.98 27.46 27.81 0 +0.00(+0.00%)
Feb 15, 2008 27.88 27.98 27.46 27.81 8,016,980 -0.32(-1.13%)
Feb 14, 2008 28.37 28.43 28.11 28.13 7,374,432 -0.14(-0.49%)
Feb 13, 2008 27.84 28.31 27.80 28.27 9,358,402 +0.51(+1.83%)
Feb 12, 2008 27.56 28.06 27.48 27.76 13,027,069 +0.32(+1.17%)
Feb 11, 2008 27.23 27.44 26.94 27.44 13,011,760 +0.21(+0.78%)
Feb 08, 2008 26.69 27.31 26.66 27.23 10,582,919 +0.53(+2.00%)
Feb 07, 2008 26.80 26.91 26.41 26.70 11,999,376 -0.28(-1.05%)
Feb 06, 2008 27.15 27.22 26.92 26.98 17,126,616 +0.10(+0.36%)
Feb 05, 2008 27.40 27.43 26.83 26.88 14,828,851 -0.39(-1.44%)
Feb 04, 2008 27.17 27.57 27.08 27.28 8,856,868 +0.07(+0.25%)
Feb 01, 2008 26.82 27.31 26.73 27.21 13,604,485 +0.13(+0.47%)
Jan 31, 2008 26.17 27.12 26.04 27.08 14,264,241 +0.62(+2.34%)
Jan 30, 2008 26.56 27.02 26.37 26.46 10,264,402 -0.49(-1.82%)
Jan 29, 2008 26.83 27.04 26.51 26.95 9,916,797 +0.02(+0.06%)
Jan 28, 2008 26.57 27.04 26.22 26.94 8,618,853 +0.14(+0.54%)
Jan 25, 2008 27.48 27.54 26.61 26.79 10,944,998 -0.12(-0.44%)
Jan 24, 2008 26.61 26.93 26.14 26.91 12,051,701 +0.92(+3.54%)
Jan 23, 2008 24.92 26.34 24.50 25.99 28,047,676 -0.47(-1.76%)
Jan 22, 2008 24.94 26.65 24.73 26.46 27,553,466 -1.08(-3.91%)
Jan 21, 2008 27.83 27.96 27.20 27.53 0 +0.00(+0.00%)
Jan 18, 2008 27.83 27.96 27.20 27.53 11,332,867 +0.24(+0.88%)
Jan 17, 2008 27.91 28.31 27.29 27.29 17,084,830 -0.62(-2.23%)
Jan 16, 2008 28.57 28.68 27.78 27.92 14,160,928 -0.61(-2.14%)
Jan 15, 2008 29.09 29.14 28.53 28.53 9,518,447 -1.22(-4.09%)
Jan 14, 2008 29.89 29.96 29.54 29.74 4,986,034 +0.03(+0.11%)
Jan 11, 2008 29.96 30.00 29.67 29.71 7,495,190 -0.56(-1.85%)
Jan 10, 2008 30.14 30.36 29.95 30.27 11,238,896 -0.14(-0.45%)
Jan 09, 2008 30.05 30.49 30.00 30.40 16,913,474 -0.85(-2.71%)
Jan 08, 2008 32.07 32.13 31.21 31.25 7,171,001 -0.51(-1.60%)
Jan 07, 2008 31.85 31.88 31.49 31.76 13,418,718 +0.56(+1.79%)
Jan 04, 2008 32.02 32.02 31.16 31.20 10,104,083 -0.46(-1.46%)
Jan 03, 2008 31.82 31.86 31.62 31.66 8,500,817 +0.59(+1.91%)
Jan 02, 2008 31.24 31.32 30.89 31.07 5,352,668 +0.08(+0.26%)
Jan 01, 2008 31.65 31.65 30.83 30.99 0 +0.00(+0.00%)
Dec 31, 2007 31.65 31.65 30.83 30.99 3,573,442 -0.33(-1.05%)
Dec 28, 2007 31.21 31.44 31.11 31.32 4,684,119 -0.03(-0.11%)
Dec 27, 2007 31.23 31.54 31.13 31.35 3,800,815 +0.16(+0.50%)
Dec 26, 2007 31.02 31.30 30.99 31.19 3,153,150 +0.09(+0.30%)
Dec 24, 2007 30.95 31.11 30.78 31.10 1,822,959 +0.03(+0.08%)
Dec 21, 2007 31.19 31.30 30.99 31.08 10,458,188 +0.31(+1.02%)
Dec 20, 2007 30.72 30.81 30.59 30.76 5,335,664 +0.05(+0.15%)
Dec 19, 2007 30.83 31.07 30.53 30.72 7,788,835 -0.37(-1.20%)
Dec 18, 2007 31.29 31.43 30.74 31.09 4,579,668 +0.06(+0.19%)
Dec 17, 2007 31.27 31.29 30.94 31.03 6,392,254 -0.39(-1.23%)
Dec 14, 2007 31.65 31.80 31.35 31.41 6,865,760 -0.40(-1.25%)
Dec 13, 2007 31.76 31.95 31.47 31.81 6,415,126 -0.41(-1.29%)
Dec 12, 2007 32.31 32.40 31.95 32.23 11,235,554 +0.68(+2.15%)
Dec 11, 2007 32.25 32.26 31.45 31.55 16,312,291 -0.38(-1.18%)
Dec 10, 2007 31.88 32.18 31.85 31.93 4,715,497 -0.01(-0.03%)
Dec 07, 2007 31.81 31.98 31.68 31.93 7,066,548 +0.30(+0.94%)
Dec 06, 2007 31.23 31.75 31.22 31.64 5,253,679 +0.44(+1.40%)
Dec 05, 2007 30.81 31.38 30.81 31.20 6,577,740 +0.56(+1.84%)
Dec 04, 2007 30.92 30.97 30.60 30.64 5,371,245 -0.42(-1.35%)
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.