BP Plc ADR (NY: BP )

37.74 +0.28 (+0.76%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.67 30.89 30.61 30.77 3,709,549 +0.09(+0.29%)
Jun 27, 2014 30.69 30.75 30.57 30.68 5,644,740 -0.09(-0.28%)
Jun 26, 2014 30.67 30.82 30.43 30.77 4,220,463 +0.08(+0.25%)
Jun 25, 2014 30.75 30.83 30.57 30.69 8,448,549 -0.13(-0.42%)
Jun 24, 2014 31.18 31.20 30.79 30.82 10,053,672 -0.13(-0.43%)
Jun 23, 2014 30.92 31.00 30.86 30.96 3,819,626 +0.17(+0.55%)
Jun 20, 2014 30.81 30.97 30.77 30.79 4,560,470 +0.06(+0.21%)
Jun 19, 2014 30.86 30.90 30.67 30.72 5,426,142 +0.00(+0.00%)
Jun 18, 2014 30.32 30.75 30.30 30.72 7,285,039 +0.60(+1.99%)
Jun 17, 2014 29.97 30.13 29.92 30.12 3,556,776 -0.06(-0.19%)
Jun 16, 2014 30.09 30.23 30.04 30.18 5,837,372 +0.04(+0.12%)
Jun 13, 2014 30.27 30.36 30.07 30.15 9,271,244 +0.20(+0.66%)
Jun 12, 2014 29.78 30.09 29.77 29.95 7,215,226 +0.28(+0.94%)
Jun 11, 2014 29.60 29.74 29.58 29.67 2,956,011 -0.05(-0.18%)
Jun 10, 2014 29.62 29.74 29.56 29.72 5,115,331 +0.08(+0.28%)
Jun 06, 2014 29.45 29.68 29.43 29.64 5,528,533 +0.22(+0.73%)
Jun 05, 2014 29.38 29.45 29.25 29.42 3,128,074 +0.22(+0.74%)
Jun 04, 2014 29.21 29.24 29.09 29.21 7,388,554 -0.26(-0.89%)
Jun 03, 2014 29.46 29.49 29.36 29.47 5,066,263 -0.04(-0.12%)
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.