Indicators

BP Plc ADR (NY: BP )

39.47 -0.15 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	23.18	23.68	23.02	23.65	26,243,148	+0.63(+2.73%)
Jan 28, 2011	23.26	23.30	22.84	23.02	18,441,954	-0.23(-1.01%)
Jan 27, 2011	23.37	23.46	23.13	23.26	17,264,116	-0.04(-0.17%)
Jan 26, 2011	23.40	23.47	23.04	23.30	33,583,384	-0.22(-0.95%)
Jan 25, 2011	23.60	23.64	23.42	23.52	20,738,720	-0.43(-1.81%)
Jan 24, 2011	23.52	24.00	23.52	23.96	14,338,055	+0.23(+0.99%)
Jan 21, 2011	23.93	24.09	23.62	23.72	19,264,038	+0.02(+0.08%)
Jan 20, 2011	23.71	23.85	23.32	23.70	23,166,512	-0.31(-1.31%)
Jan 19, 2011	24.57	24.61	23.87	24.02	20,769,096	-0.51(-2.09%)
Jan 18, 2011	24.39	24.61	24.26	24.53	31,706,902	-0.01(-0.04%)
Jan 14, 2011	23.70	24.66	23.61	24.54	70,643,352	+0.85(+3.60%)
Jan 13, 2011	24.05	24.07	23.65	23.69	27,806,356	-0.07(-0.31%)
Jan 12, 2011	23.57	23.77	23.47	23.76	20,030,620	+0.43(+1.84%)
Jan 11, 2011	23.21	23.46	23.02	23.33	18,520,920	+0.40(+1.74%)
Jan 10, 2011	22.64	22.98	22.50	22.94	22,407,754	-0.02(-0.11%)
Jan 07, 2011	22.92	23.12	22.77	22.96	16,139,981	-0.07(-0.32%)
Jan 06, 2011	23.58	23.60	22.92	23.03	25,201,056	-0.13(-0.58%)
Jan 05, 2011	23.11	23.22	22.96	23.17	23,808,476	+0.12(+0.52%)
Jan 04, 2011	23.08	23.25	22.82	23.05	40,212,260	+0.55(+2.46%)

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.