Skip to main content

BP Plc ADR (NY: BP )

37.65 +0.19 (+0.49%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 37.10 37.75 37.02 37.65 7,865,460 +0.66(+1.77%)
Oct 30, 2007 37.44 37.46 36.95 36.99 6,872,519 -0.76(-2.01%)
Oct 29, 2007 37.81 37.93 37.63 37.75 7,536,039 +0.20(+0.54%)
Oct 26, 2007 37.32 37.56 37.14 37.54 14,630,638 +0.93(+2.53%)
Oct 25, 2007 36.66 36.69 36.24 36.62 7,788,421 +0.14(+0.38%)
Oct 24, 2007 36.50 36.64 36.10 36.48 11,212,728 +0.06(+0.17%)
Oct 23, 2007 36.47 36.52 36.13 36.41 9,449,390 +0.75(+2.11%)
Oct 22, 2007 35.47 35.72 35.25 35.66 8,900,904 -0.47(-1.30%)
Oct 19, 2007 36.77 36.77 36.05 36.13 12,047,207 -0.56(-1.53%)
Oct 18, 2007 36.38 36.75 36.30 36.69 7,567,757 +0.17(+0.48%)
Oct 17, 2007 36.73 36.80 36.15 36.52 9,880,925 -0.32(-0.86%)
Oct 16, 2007 36.97 37.00 36.80 36.83 11,786,493 +0.19(+0.51%)
Oct 15, 2007 37.09 37.11 36.45 36.65 13,033,348 +0.24(+0.65%)
Oct 12, 2007 36.01 36.47 35.91 36.41 20,926,216 +1.74(+5.03%)
Oct 11, 2007 34.84 35.27 34.52 34.67 10,780,496 +0.23(+0.66%)
Oct 10, 2007 34.16 34.63 34.15 34.44 9,525,111 +0.08(+0.24%)
Oct 09, 2007 33.90 34.41 33.88 34.36 7,902,131 +0.73(+2.18%)
Oct 08, 2007 33.69 33.77 33.40 33.62 3,918,643 -0.27(-0.78%)
Oct 05, 2007 33.81 33.91 33.73 33.89 6,965,925 +0.49(+1.46%)
Oct 04, 2007 33.45 33.47 33.09 33.40 9,831,414 +0.76(+2.34%)
Oct 03, 2007 32.46 32.92 32.46 32.64 8,581,195 -0.54(-1.63%)
Oct 02, 2007 32.98 33.26 32.91 33.18 6,646,260 -0.42(-1.25%)
Oct 01, 2007 33.41 33.70 33.27 33.60 5,374,435 +0.13(+0.37%)
Sep 28, 2007 33.42 33.66 33.17 33.47 5,516,594 +0.20(+0.59%)
Sep 27, 2007 33.31 33.41 33.06 33.28 5,896,921 +0.16(+0.50%)
Sep 26, 2007 33.33 33.43 32.85 33.11 8,715,693 -0.35(-1.05%)
Sep 25, 2007 33.33 33.47 33.19 33.47 12,226,193 -0.92(-2.68%)
Sep 24, 2007 34.65 34.69 34.35 34.39 4,788,555 -0.08(-0.24%)
Sep 21, 2007 34.90 34.81 34.41 34.47 8,430,004 +0.17(+0.51%)
Sep 20, 2007 34.35 34.48 34.23 34.30 5,688,093 +0.25(+0.74%)
Sep 19, 2007 33.88 34.44 33.86 34.04 8,666,896 +0.28(+0.83%)
Sep 18, 2007 32.90 33.90 32.98 33.76 7,821,956 +0.79(+2.39%)
Sep 17, 2007 32.98 33.19 32.75 32.98 4,673,782 -0.23(-0.70%)
Sep 14, 2007 32.99 33.44 32.90 33.21 5,953,479 -0.36(-1.08%)
Sep 13, 2007 33.53 33.74 33.46 33.57 5,105,734 +0.06(+0.19%)
Sep 12, 2007 33.13 33.59 33.08 33.51 9,080,729 +0.12(+0.35%)
Sep 11, 2007 32.94 33.43 32.90 33.39 7,755,247 +0.41(+1.23%)
Sep 10, 2007 33.19 33.20 32.65 32.99 6,973,880 +0.06(+0.19%)
Sep 07, 2007 33.01 33.13 32.71 32.92 8,363,295 -0.07(-0.22%)
Sep 06, 2007 33.02 33.19 32.87 33.00 6,294,483 +0.16(+0.50%)
Sep 05, 2007 32.75 32.91 32.56 32.83 5,650,802 -0.05(-0.16%)
Sep 04, 2007 32.25 32.99 32.22 32.89 7,301,335 +0.37(+1.14%)
Aug 31, 2007 32.63 32.70 32.38 32.51 5,949,336 +0.46(+1.43%)
Aug 30, 2007 31.69 32.31 31.66 32.06 7,031,598 +0.08(+0.24%)
Aug 29, 2007 31.55 31.99 31.45 31.98 6,320,586 +0.69(+2.21%)
Aug 28, 2007 31.88 31.96 31.25 31.29 5,746,101 -0.91(-2.83%)
Aug 27, 2007 32.33 32.33 32.02 32.20 3,526,468 -0.16(-0.49%)
Aug 24, 2007 31.88 32.41 32.06 32.36 8,787,996 +0.56(+1.76%)
Aug 23, 2007 31.80 31.89 31.45 31.80 6,188,817 +0.29(+0.93%)
Aug 22, 2007 31.31 31.55 31.21 31.51 5,831,041 +0.59(+1.90%)
Aug 21, 2007 30.87 31.07 30.73 30.92 6,230,467 -0.27(-0.85%)
Aug 20, 2007 31.42 31.43 30.74 31.18 7,171,051 +0.01(+0.03%)
Aug 17, 2007 30.85 31.35 30.68 31.17 10,598,312 +0.76(+2.51%)
Aug 16, 2007 30.48 30.53 29.49 30.41 15,995,565 -0.33(-1.08%)
Aug 15, 2007 30.84 31.42 30.71 30.74 10,178,224 -0.45(-1.44%)
Aug 14, 2007 31.78 31.83 31.15 31.19 7,571,900 -0.41(-1.30%)
Aug 13, 2007 31.46 31.97 31.53 31.60 8,514,530 +0.12(+0.37%)
Aug 10, 2007 31.53 31.59 30.93 31.49 10,329,961 -0.20(-0.62%)
Aug 09, 2007 31.99 32.23 31.62 31.68 12,574,081 -1.19(-3.61%)
Aug 08, 2007 32.35 33.17 32.40 32.87 12,700,312 +0.04(+0.12%)
Aug 07, 2007 32.08 33.06 32.06 32.83 10,869,673 +0.23(+0.71%)
Aug 06, 2007 32.41 32.61 31.92 32.60 13,688,076 +0.50(+1.56%)
Aug 03, 2007 32.47 33.05 32.07 32.10 11,766,784 -1.20(-3.60%)
Aug 02, 2007 33.39 33.40 32.88 33.30 11,960,860 -0.35(-1.03%)
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.