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 (%)
Feb 29, 2012	25.01	25.07	24.59	24.66	12,774,143	-0.36(-1.42%)
Feb 28, 2012	24.86	25.07	24.71	25.02	17,041,904	+0.16(+0.63%)
Feb 27, 2012	25.06	25.10	24.84	24.86	26,189,728	+0.29(+1.17%)
Feb 24, 2012	24.85	24.85	24.57	24.57	14,585,284	-0.15(-0.59%)
Feb 23, 2012	24.45	24.79	24.40	24.72	16,325,865	+0.21(+0.85%)
Feb 22, 2012	24.58	24.61	24.44	24.51	38,476,816	-0.15(-0.61%)
Feb 21, 2012	24.81	24.97	24.58	24.66	16,180,376	-0.24(-0.97%)
Feb 17, 2012	24.36	24.93	24.28	24.90	23,220,408	+0.51(+2.08%)
Feb 16, 2012	24.14	24.42	24.07	24.39	10,537,988	+0.36(+1.50%)
Feb 15, 2012	24.13	24.17	23.97	24.03	14,464,591	-0.02(-0.07%)
Feb 14, 2012	24.34	24.45	23.99	24.05	23,687,640	-0.47(-1.90%)
Feb 13, 2012	24.35	24.56	24.18	24.51	18,676,466	+0.53(+2.20%)
Feb 10, 2012	24.00	24.12	23.91	23.99	20,829,384	-0.22(-0.90%)
Feb 09, 2012	24.46	24.47	24.15	24.20	16,344,917	-0.10(-0.43%)
Feb 08, 2012	24.02	24.37	24.00	24.31	23,919,478	+0.19(+0.79%)
Feb 07, 2012	23.92	24.17	23.64	24.12	21,976,680	-0.14(-0.58%)
Feb 06, 2012	23.87	24.28	23.78	24.26	16,976,382	+0.16(+0.64%)
Feb 03, 2012	23.57	24.20	23.56	24.10	23,334,034	+0.54(+2.28%)
Feb 02, 2012	23.42	23.63	23.40	23.56	14,518,418	-0.01(-0.04%)

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.