Skip to main content

BP Plc ADR (NY: BP )

37.70 +0.23 (+0.63%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 23.31 23.50 23.02 23.50 5,279,197 +0.15(+0.66%)
Nov 26, 2008 22.12 23.38 22.01 23.35 12,624,931 +0.47(+2.05%)
Nov 25, 2008 23.53 23.64 22.58 22.88 22,987,620 +0.61(+2.73%)
Nov 24, 2008 21.57 22.77 21.29 22.27 19,103,048 +1.35(+6.46%)
Nov 21, 2008 20.35 21.00 19.43 20.92 20,204,612 +1.82(+9.56%)
Nov 20, 2008 20.41 20.61 19.04 19.10 24,678,102 -1.84(-8.81%)
Nov 19, 2008 22.06 22.37 20.92 20.94 13,676,951 -1.03(-4.68%)
Nov 18, 2008 21.57 22.23 21.26 21.97 14,296,517 +0.83(+3.93%)
Nov 17, 2008 21.45 21.89 21.04 21.14 12,269,255 -0.05(-0.25%)
Nov 14, 2008 21.30 22.19 20.78 21.19 16,658,718 -0.34(-1.59%)
Nov 13, 2008 20.06 21.56 19.38 21.53 31,267,900 +1.20(+5.89%)
Nov 12, 2008 21.44 21.60 20.15 20.34 21,632,464 -2.38(-10.50%)
Nov 11, 2008 22.92 23.16 22.25 22.72 13,418,378 -0.82(-3.49%)
Nov 10, 2008 24.24 24.32 23.03 23.54 13,393,016 -0.35(-1.46%)
Nov 07, 2008 23.41 24.06 23.16 23.89 19,075,904 +1.21(+5.34%)
Nov 06, 2008 23.29 23.63 22.36 22.68 20,168,196 -0.95(-4.02%)
Nov 05, 2008 24.14 24.83 23.61 23.63 13,586,955 -1.11(-4.51%)
Nov 04, 2008 24.13 24.86 24.01 24.74 14,621,007 +1.35(+5.76%)
Nov 03, 2008 23.16 23.60 23.04 23.40 14,696,906 -0.59(-2.47%)
Oct 31, 2008 23.25 24.48 22.91 23.99 17,431,978 +0.06(+0.24%)
Oct 30, 2008 23.70 24.11 22.74 23.93 21,406,170 +0.18(+0.77%)
Oct 29, 2008 22.99 24.42 22.83 23.75 27,454,708 +1.29(+5.76%)
Oct 28, 2008 21.61 22.52 20.31 22.45 22,466,062 +3.07(+15.87%)
Oct 27, 2008 19.19 20.38 19.08 19.38 20,911,550 -1.18(-5.73%)
Oct 24, 2008 18.88 20.90 18.85 20.56 27,201,426 -1.19(-5.48%)
Oct 23, 2008 20.60 21.98 20.27 21.75 27,266,650 +0.87(+4.18%)
Oct 22, 2008 21.38 21.47 20.50 20.88 25,310,652 -1.94(-8.50%)
Oct 21, 2008 23.03 23.62 22.46 22.82 19,078,880 -1.77(-7.19%)
Oct 20, 2008 23.16 24.60 22.86 24.58 26,690,006 +3.20(+14.97%)
Oct 17, 2008 20.45 22.79 20.42 21.38 22,377,184 -0.07(-0.32%)
Oct 16, 2008 20.50 21.51 19.46 21.45 28,093,146 +1.49(+7.45%)
Oct 15, 2008 21.86 21.96 19.96 19.96 19,810,726 -2.58(-11.45%)
Oct 14, 2008 23.10 23.46 21.69 22.55 28,342,804 +0.10(+0.45%)
Oct 13, 2008 20.03 22.45 19.77 22.45 22,901,438 +2.87(+14.67%)
Oct 10, 2008 18.63 20.29 18.13 19.57 40,605,128 -0.07(-0.37%)
Oct 09, 2008 21.44 21.62 19.32 19.65 28,261,142 -1.93(-8.95%)
Oct 08, 2008 21.77 22.28 20.62 21.58 26,876,960 +0.14(+0.63%)
Oct 07, 2008 23.00 23.07 21.44 21.44 21,243,024 -0.59(-2.69%)
Oct 06, 2008 22.59 22.61 20.69 22.03 29,294,778 -1.01(-4.40%)
Oct 03, 2008 23.00 24.19 22.84 23.05 0 +0.34(+1.51%)
Oct 02, 2008 23.64 23.68 22.70 22.71 15,677,344 -1.49(-6.14%)
Oct 01, 2008 24.09 24.54 23.43 24.19 15,129,842 -0.02(-0.10%)
Sep 30, 2008 23.94 24.46 23.87 24.22 16,335,071 +0.50(+2.10%)
Sep 29, 2008 25.12 25.15 23.34 23.72 16,810,184 -2.61(-9.92%)
Sep 26, 2008 26.19 26.36 25.78 26.33 0 -0.38(-1.43%)
Sep 25, 2008 26.25 26.89 26.17 26.71 11,534,989 +0.87(+3.36%)
Sep 24, 2008 26.23 26.25 25.80 25.84 9,555,495 -0.27(-1.04%)
Sep 23, 2008 26.56 26.84 25.81 26.11 13,652,591 -0.51(-1.92%)
Sep 22, 2008 27.01 27.36 26.54 26.63 15,992,634 +0.29(+1.12%)
Sep 19, 2008 25.80 26.43 25.34 26.33 0 +1.49(+6.00%)
Sep 18, 2008 25.03 25.27 23.92 24.84 26,002,408 +0.02(+0.10%)
Sep 17, 2008 24.70 25.51 24.17 24.82 23,926,102 -0.44(-1.74%)
Sep 16, 2008 24.38 25.32 24.28 25.25 20,989,042 +0.19(+0.75%)
Sep 15, 2008 25.36 25.78 24.96 25.07 15,905,017 -1.38(-5.22%)
Sep 12, 2008 25.99 26.50 25.82 26.45 13,216,009 +0.66(+2.56%)
Sep 11, 2008 25.61 25.80 25.20 25.79 14,170,420 -0.03(-0.13%)
Sep 10, 2008 25.70 25.98 25.45 25.82 15,786,459 +0.53(+2.08%)
Sep 09, 2008 26.08 26.15 25.27 25.29 15,506,678 -0.96(-3.66%)
Sep 08, 2008 26.43 26.51 25.98 26.25 13,381,908 +0.17(+0.67%)
Sep 05, 2008 26.22 26.30 25.52 26.08 0 -0.11(-0.42%)
Sep 04, 2008 26.62 26.87 25.88 26.19 24,361,000 -0.09(-0.33%)
Sep 03, 2008 26.44 26.45 25.88 26.28 15,462,085 +0.21(+0.80%)
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.