BP Plc ADR (NY: BP )

37.67 +0.21 (+0.56%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.46 22.72 22.39 22.52 14,141,039 +0.17(+0.77%)
May 23, 2011 22.41 22.44 22.16 22.34 15,504,206 -0.49(-2.16%)
May 20, 2011 22.73 22.89 22.46 22.84 25,942,148 +0.56(+2.53%)
May 19, 2011 22.27 22.36 22.10 22.27 15,108,659 +0.31(+1.43%)
May 18, 2011 21.70 21.99 21.63 21.96 11,994,518 +0.24(+1.10%)
May 17, 2011 21.72 21.80 21.49 21.72 14,269,639 +0.17(+0.80%)
May 16, 2011 21.69 21.87 21.45 21.55 22,749,984 -0.24(-1.09%)
May 13, 2011 22.04 22.13 21.69 21.79 17,529,784 -0.33(-1.49%)
May 12, 2011 22.01 22.26 21.82 22.12 14,625,232 -0.19(-0.86%)
May 11, 2011 22.69 22.69 22.21 22.31 12,492,887 -0.30(-1.35%)
May 10, 2011 22.44 22.62 22.37 22.61 11,739,957 +0.06(+0.25%)
May 09, 2011 22.38 22.62 22.30 22.56 14,727,059 +0.30(+1.33%)
May 06, 2011 21.88 22.64 21.87 22.26 33,817,604 +0.40(+1.84%)
May 05, 2011 22.12 22.21 21.74 21.86 21,984,772 -0.45(-2.03%)
May 04, 2011 22.61 22.62 22.27 22.31 21,045,298 -0.21(-0.94%)
May 03, 2011 22.86 22.92 22.34 22.52 24,248,868 -0.56(-2.44%)
May 02, 2011 23.05 23.12 23.01 23.09 11,324,543 -0.11(-0.48%)
Apr 29, 2011 23.25 23.33 23.14 23.20 13,671,740 -0.07(-0.30%)
Apr 28, 2011 23.18 23.37 23.13 23.27 14,391,477 -0.13(-0.54%)
Apr 27, 2011 23.54 23.55 23.10 23.39 24,499,924 +0.11(+0.45%)
Apr 26, 2011 23.10 23.31 23.06 23.29 15,689,061 +0.17(+0.74%)
Apr 25, 2011 23.11 23.20 23.00 23.12 17,164,108 -0.03(-0.11%)
Apr 21, 2011 23.33 23.33 23.06 23.14 14,415,665 +0.06(+0.26%)
Apr 20, 2011 23.15 23.20 23.02 23.08 18,732,150 +0.62(+2.75%)
Apr 19, 2011 22.36 22.53 22.34 22.46 10,517,768 +0.11(+0.47%)
Apr 18, 2011 22.26 22.44 22.14 22.36 15,785,631 -0.25(-1.09%)
Apr 15, 2011 22.60 22.68 22.46 22.60 18,399,814 -0.29(-1.27%)
Apr 14, 2011 22.76 22.98 22.75 22.89 18,586,592 +0.07(+0.31%)
Apr 13, 2011 23.09 23.13 22.77 22.82 13,918,217 +0.05(+0.22%)
Apr 12, 2011 23.16 23.20 22.68 22.77 17,981,998 -0.69(-2.94%)
Apr 11, 2011 23.56 23.72 23.41 23.46 13,328,952 -0.04(-0.15%)
Apr 08, 2011 23.84 23.85 23.49 23.50 17,688,352 -0.11(-0.45%)
Apr 07, 2011 23.52 23.61 23.39 23.60 11,778,313 +0.05(+0.19%)
Apr 06, 2011 23.38 23.62 23.33 23.56 15,181,412 +0.07(+0.28%)
Apr 05, 2011 23.33 23.65 23.31 23.49 17,287,288 +0.42(+1.83%)
Apr 04, 2011 23.21 23.22 22.94 23.07 13,944,074 +0.12(+0.50%)
Apr 01, 2011 22.72 23.11 22.68 22.95 21,821,982 +0.76(+3.44%)
Mar 31, 2011 22.15 22.31 22.12 22.19 22,518,522 -0.22(-0.99%)
Mar 30, 2011 22.41 22.41 22.41 22.41 23,095,984 -0.10(-0.45%)
Mar 29, 2011 22.57 22.70 22.38 22.51 36,374,696 -0.63(-2.74%)
Mar 28, 2011 23.25 23.37 23.11 23.15 15,997,450 -0.42(-1.77%)
Mar 25, 2011 23.32 23.70 23.29 23.56 16,960,478 +0.03(+0.13%)
Mar 24, 2011 23.46 23.63 23.28 23.53 23,030,882 +0.29(+1.25%)
Mar 23, 2011 23.01 23.31 23.00 23.24 12,392,142 +0.25(+1.07%)
Mar 22, 2011 23.14 23.15 22.92 23.00 10,756,008 -0.03(-0.13%)
Mar 21, 2011 22.92 23.08 22.90 23.03 10,629,544 +0.35(+1.53%)
Mar 18, 2011 22.79 22.85 22.62 22.68 17,261,244 +0.22(+0.96%)
Mar 17, 2011 22.31 22.58 22.15 22.46 17,529,434 +0.72(+3.33%)
Mar 16, 2011 22.05 22.29 21.51 21.74 23,655,614 -0.27(-1.21%)
Mar 15, 2011 22.01 22.16 21.97 22.00 28,917,134 -0.65(-2.88%)
Mar 14, 2011 22.71 22.78 22.37 22.66 18,450,662 -0.34(-1.49%)
Mar 11, 2011 22.63 23.10 22.63 23.00 27,690,674 +0.05(+0.20%)
Mar 10, 2011 23.37 23.38 22.95 22.95 20,089,700 -0.88(-3.69%)
Mar 09, 2011 23.86 23.91 23.72 23.83 10,095,790 -0.20(-0.84%)
Mar 08, 2011 24.01 24.13 23.85 24.04 12,955,657 -0.17(-0.71%)
Mar 07, 2011 24.65 24.68 24.19 24.21 15,895,006 -0.21(-0.84%)
Mar 04, 2011 24.30 24.44 24.07 24.41 15,830,012 +0.18(+0.73%)
Mar 03, 2011 24.13 24.25 24.03 24.24 12,083,071 +0.24(+0.98%)
Mar 02, 2011 23.96 24.15 23.86 24.00 15,640,030 +0.07(+0.29%)
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.