Skip to main content

BP Plc ADR (NY: BP )

37.60 +0.14 (+0.37%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 32.34 32.17 31.87 32.06 5,166,838 -0.28(-0.87%)
Feb 27, 2006 32.46 32.56 32.34 32.34 3,820,750 -0.29(-0.89%)
Feb 24, 2006 32.73 32.85 32.61 32.63 4,023,140 +0.10(+0.30%)
Feb 23, 2006 32.62 32.85 32.41 32.54 5,838,225 -0.20(-0.60%)
Feb 22, 2006 32.88 32.97 32.57 32.73 6,523,905 -0.67(-2.01%)
Feb 21, 2006 33.54 33.69 33.26 33.41 7,602,142 +0.33(+1.01%)
Feb 17, 2006 33.21 33.25 32.98 33.07 5,849,204 +0.05(+0.15%)
Feb 16, 2006 32.61 33.05 32.61 33.02 6,364,810 +0.58(+1.80%)
Feb 15, 2006 32.73 33.03 32.21 32.44 8,146,750 +0.05(+0.16%)
Feb 14, 2006 32.17 32.58 32.10 32.39 7,200,470 -0.10(-0.31%)
Feb 13, 2006 32.42 32.72 32.33 32.49 6,308,464 -0.04(-0.12%)
Feb 10, 2006 32.77 32.86 32.31 32.53 9,623,759 +0.06(+0.18%)
Feb 09, 2006 32.71 32.92 32.37 32.47 7,798,524 +0.03(+0.09%)
Feb 08, 2006 32.50 32.52 32.15 32.44 12,140,889 -0.14(-0.44%)
Feb 07, 2006 32.71 32.90 32.37 32.58 10,543,316 -1.19(-3.53%)
Feb 06, 2006 33.89 34.05 33.50 33.78 5,072,376 +0.40(+1.20%)
Feb 03, 2006 33.59 33.71 33.36 33.38 6,515,826 -0.23(-0.68%)
Feb 02, 2006 34.24 34.24 33.59 33.60 12,614,029 -0.73(-2.12%)
Feb 01, 2006 34.75 35.04 34.28 34.33 7,283,746 -0.57(-1.65%)
Jan 31, 2006 35.17 35.18 34.78 34.91 7,806,396 +0.02(+0.06%)
Jan 30, 2006 34.90 35.10 34.80 34.89 9,439,392 +0.61(+1.77%)
Jan 27, 2006 34.30 34.46 34.10 34.28 6,952,092 +0.47(+1.38%)
Jan 26, 2006 33.95 34.01 33.62 33.81 7,877,864 -0.04(-0.13%)
Jan 25, 2006 34.40 34.41 33.65 33.85 10,606,084 -0.20(-0.58%)
Jan 24, 2006 34.30 34.50 33.96 34.05 6,963,693 -0.10(-0.30%)
Jan 23, 2006 33.94 34.24 33.77 34.15 7,200,263 +0.28(+0.81%)
Jan 20, 2006 34.29 34.34 33.64 33.88 8,869,718 -0.05(-0.16%)
Jan 19, 2006 33.64 33.95 33.50 33.93 7,652,273 +0.39(+1.17%)
Jan 18, 2006 33.89 33.91 33.28 33.54 7,104,351 -0.45(-1.32%)
Jan 17, 2006 33.84 33.99 33.68 33.99 10,558,646 +0.33(+0.99%)
Jan 13, 2006 33.16 33.68 33.16 33.66 10,054,847 +0.85(+2.60%)
Jan 12, 2006 33.13 33.34 32.68 32.80 9,108,774 +0.02(+0.07%)
Jan 11, 2006 32.50 32.91 32.35 32.78 7,600,692 -0.14(-0.41%)
Jan 10, 2006 32.87 33.09 32.84 32.91 5,694,045 +0.03(+0.10%)
Jan 09, 2006 33.04 33.09 32.77 32.88 8,543,865 +0.05(+0.16%)
Jan 06, 2006 32.80 32.99 32.74 32.83 8,175,959 +0.72(+2.26%)
Jan 05, 2006 32.43 32.44 32.09 32.10 8,747,497 -0.17(-0.52%)
Jan 04, 2006 32.32 32.34 32.11 32.27 9,503,196 +0.21(+0.65%)
Jan 03, 2006 31.62 32.13 31.60 32.06 11,986,559 +1.06(+3.43%)
Dec 30, 2005 30.75 31.14 30.75 31.00 3,872,746 +0.01(+0.03%)
Dec 29, 2005 31.02 31.24 30.89 30.99 4,133,139 +0.05(+0.16%)
Dec 28, 2005 30.85 31.14 30.81 30.94 5,071,547 +0.37(+1.22%)
Dec 27, 2005 31.26 31.26 30.54 30.57 6,172,157 -0.71(-2.27%)
Dec 23, 2005 31.15 31.43 31.00 31.28 2,549,860 +0.01(+0.05%)
Dec 22, 2005 31.42 31.49 31.21 31.27 4,141,425 -0.16(-0.51%)
Dec 21, 2005 31.68 31.70 31.38 31.43 9,058,229 +0.05(+0.15%)
Dec 20, 2005 31.65 31.73 31.34 31.38 7,725,191 -0.14(-0.43%)
Dec 19, 2005 31.73 31.84 31.48 31.51 5,360,941 -0.21(-0.67%)
Dec 16, 2005 32.12 32.19 31.59 31.73 6,244,868 -0.26(-0.80%)
Dec 15, 2005 32.15 32.18 31.74 31.98 7,024,389 -0.48(-1.49%)
Dec 14, 2005 32.37 32.51 32.25 32.46 5,826,002 +0.18(+0.55%)
Dec 13, 2005 32.65 32.67 32.24 32.29 8,565,823 -0.22(-0.67%)
Dec 12, 2005 32.49 32.59 32.29 32.50 5,710,825 +0.10(+0.31%)
Dec 09, 2005 32.55 32.64 32.25 32.40 7,043,862 -0.63(-1.90%)
Dec 08, 2005 32.73 33.07 32.62 33.03 6,225,810 +0.53(+1.62%)
Dec 07, 2005 32.99 33.01 32.35 32.50 8,166,637 -0.69(-2.08%)
Dec 06, 2005 32.91 33.43 32.85 33.19 4,623,680 +0.10(+0.31%)
Dec 05, 2005 33.12 33.35 33.05 33.09 5,656,550 +0.21(+0.65%)
Dec 02, 2005 32.90 32.94 32.68 32.88 4,959,477 +0.15(+0.46%)
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.