Skip to main content

BP Plc ADR (NY: BP )

37.63 +0.17 (+0.45%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.23 23.82 23.06 23.76 45,146,360 +0.92(+4.01%)
Jan 30, 2012 22.21 22.85 22.17 22.84 20,831,858 +0.23(+1.01%)
Jan 27, 2012 22.68 22.86 22.59 22.61 16,966,096 -0.55(-2.39%)
Jan 26, 2012 23.28 23.34 23.13 23.17 12,910,448 -0.07(-0.29%)
Jan 25, 2012 22.96 23.26 22.82 23.24 11,297,375 +0.10(+0.45%)
Jan 24, 2012 23.03 23.16 22.91 23.13 11,856,082 +0.04(+0.16%)
Jan 23, 2012 23.01 23.15 22.94 23.10 12,470,209 +0.32(+1.39%)
Jan 20, 2012 22.58 22.79 22.52 22.78 17,558,816 -0.36(-1.54%)
Jan 19, 2012 23.19 23.23 23.04 23.14 14,468,256 +0.08(+0.34%)
Jan 18, 2012 22.87 23.08 22.83 23.06 10,826,358 +0.17(+0.72%)
Jan 17, 2012 23.12 23.14 22.76 22.89 11,459,675 +0.24(+1.07%)
Jan 13, 2012 22.50 22.68 22.44 22.65 9,105,342 -0.22(-0.97%)
Jan 12, 2012 22.72 22.98 22.72 22.87 11,329,781 +0.07(+0.32%)
Jan 11, 2012 22.62 22.82 22.55 22.80 12,419,209 -0.17(-0.74%)
Jan 10, 2012 23.14 23.16 22.95 22.97 12,969,200 +0.17(+0.73%)
Jan 09, 2012 22.78 22.82 22.64 22.81 7,035,618 -0.01(-0.02%)
Jan 06, 2012 23.07 23.08 22.73 22.81 11,548,222 -0.09(-0.38%)
Jan 05, 2012 22.90 22.99 22.80 22.90 10,764,567 -0.26(-1.12%)
Jan 04, 2012 23.01 23.17 22.87 23.16 13,301,988 +1.04(+4.70%)
Dec 30, 2011 22.06 22.16 22.05 22.12 5,004,169 +0.06(+0.26%)
Dec 29, 2011 21.91 22.09 21.86 22.06 5,289,581 +0.14(+0.64%)
Dec 28, 2011 22.22 22.27 21.91 21.92 5,548,898 -0.40(-1.81%)
Dec 27, 2011 22.29 22.49 22.26 22.32 4,362,432 -0.07(-0.32%)
Dec 23, 2011 22.31 22.41 22.20 22.40 5,701,104 +0.80(+3.69%)
Dec 21, 2011 21.47 21.68 21.33 21.60 11,966,825 -0.08(-0.36%)
Dec 20, 2011 21.33 21.73 21.33 21.68 10,255,674 +0.72(+3.46%)
Dec 19, 2011 21.07 21.30 20.91 20.95 12,077,330 -0.47(-2.17%)
Dec 16, 2011 21.45 21.61 21.35 21.42 11,505,258 +0.00(+0.00%)
Dec 15, 2011 21.63 21.81 21.37 21.42 12,468,247 +0.15(+0.71%)
Dec 14, 2011 21.40 21.48 21.09 21.27 11,962,846 -0.27(-1.27%)
Dec 13, 2011 21.90 22.14 21.36 21.54 12,109,606 -0.10(-0.48%)
Dec 12, 2011 21.76 21.77 21.47 21.65 9,763,376 -0.46(-2.06%)
Dec 09, 2011 21.81 22.19 21.78 22.10 10,363,013 +0.33(+1.52%)
Dec 08, 2011 21.89 22.00 21.72 21.77 10,152,122 -0.50(-2.23%)
Dec 07, 2011 22.49 22.53 22.19 22.27 12,874,280 -0.27(-1.22%)
Dec 06, 2011 22.67 22.73 22.50 22.54 9,677,882 -0.01(-0.02%)
Dec 05, 2011 22.86 22.90 22.43 22.55 12,103,958 +0.14(+0.65%)
Dec 02, 2011 22.49 22.71 22.34 22.40 11,851,775 +0.28(+1.26%)
Dec 01, 2011 22.35 22.46 22.08 22.12 9,546,442 -0.41(-1.84%)
Nov 30, 2011 22.46 22.70 22.31 22.54 24,007,050 +1.32(+6.22%)
Nov 29, 2011 21.13 21.36 21.05 21.22 8,853,386 +0.09(+0.44%)
Nov 28, 2011 21.08 21.27 21.01 21.12 9,550,594 +0.73(+3.58%)
Nov 25, 2011 20.45 20.73 20.39 20.39 5,462,819 -0.14(-0.68%)
Nov 23, 2011 20.80 20.87 20.49 20.53 18,779,570 -0.75(-3.50%)
Nov 22, 2011 21.37 21.54 21.19 21.28 13,184,927 -0.30(-1.39%)
Nov 21, 2011 21.61 21.68 21.33 21.58 12,241,278 -0.40(-1.84%)
Nov 18, 2011 22.06 22.22 21.95 21.98 9,136,156 -0.08(-0.35%)
Nov 17, 2011 22.25 22.42 21.90 22.06 13,604,507 -0.46(-2.02%)
Nov 16, 2011 22.50 22.93 22.46 22.52 9,413,083 -0.10(-0.44%)
Nov 15, 2011 22.60 22.78 22.41 22.61 9,748,074 +0.07(+0.30%)
Nov 14, 2011 22.73 22.79 22.50 22.55 6,762,936 -0.23(-1.00%)
Nov 11, 2011 22.62 22.93 22.61 22.78 11,271,521 +0.47(+2.11%)
Nov 10, 2011 22.35 22.47 21.94 22.30 10,948,598 +0.35(+1.58%)
Nov 09, 2011 23.13 22.45 21.86 21.96 20,787,926 -1.17(-5.08%)
Nov 08, 2011 23.12 23.23 22.80 23.13 10,974,396 +0.36(+1.59%)
Nov 07, 2011 22.49 22.80 22.46 22.77 15,389,859 +0.08(+0.34%)
Nov 04, 2011 22.43 22.77 22.32 22.69 10,589,617 -0.09(-0.39%)
Nov 03, 2011 22.69 22.84 22.34 22.78 11,938,560 +0.32(+1.41%)
Nov 02, 2011 22.21 22.58 22.18 22.46 19,450,746 +0.57(+2.62%)
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.