Skip to main content

BP Plc ADR (NY: BP )

37.73 +0.27 (+0.73%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 22.65 22.74 22.58 22.70 4,926,661 -0.06(-0.28%)
Apr 27, 2012 22.79 22.82 22.64 22.76 6,948,602 +0.13(+0.55%)
Apr 26, 2012 22.27 22.67 22.18 22.64 11,756,686 +0.58(+2.61%)
Apr 25, 2012 22.04 22.08 21.84 22.06 12,728,076 +0.15(+0.67%)
Apr 24, 2012 22.17 22.20 21.78 21.91 19,927,998 -0.02(-0.10%)
Apr 23, 2012 21.71 21.98 21.62 21.94 10,916,166 -0.02(-0.10%)
Apr 20, 2012 22.16 22.24 21.96 21.96 16,019,039 -0.27(-1.20%)
Apr 19, 2012 22.40 22.47 22.18 22.22 8,880,182 -0.37(-1.62%)
Apr 18, 2012 22.53 22.67 22.45 22.59 8,368,538 -0.04(-0.16%)
Apr 17, 2012 22.43 22.71 22.36 22.63 8,646,871 +0.40(+1.79%)
Apr 16, 2012 22.29 22.30 22.05 22.23 9,362,189 +0.19(+0.85%)
Apr 13, 2012 22.22 22.24 22.01 22.04 10,173,430 -0.42(-1.89%)
Apr 12, 2012 21.99 22.50 21.99 22.46 10,248,462 +0.48(+2.16%)
Apr 11, 2012 22.50 22.51 21.96 21.99 12,992,659 -0.13(-0.59%)
Apr 10, 2012 22.55 22.60 22.06 22.12 13,913,963 -0.50(-2.22%)
Apr 09, 2012 22.51 22.74 22.35 22.62 8,433,769 -0.06(-0.25%)
Apr 05, 2012 22.35 22.78 22.35 22.68 14,976,763 +0.02(+0.09%)
Apr 04, 2012 22.86 22.89 22.53 22.66 20,420,450 -0.62(-2.65%)
Apr 03, 2012 23.60 23.61 23.16 23.27 10,200,737 -0.43(-1.83%)
Apr 02, 2012 23.53 23.84 23.34 23.71 11,880,065 +0.18(+0.76%)
Mar 30, 2012 23.17 23.56 23.15 23.53 17,975,172 +0.34(+1.47%)
Mar 29, 2012 22.88 23.22 22.82 23.19 16,247,978 -0.18(-0.78%)
Mar 28, 2012 23.53 23.59 23.23 23.37 10,301,227 -0.10(-0.45%)
Mar 27, 2012 23.96 24.04 23.46 23.48 14,496,051 -0.70(-2.88%)
Mar 26, 2012 24.10 24.19 24.02 24.17 7,004,437 +0.33(+1.40%)
Mar 23, 2012 23.69 23.91 23.67 23.84 6,806,680 +0.15(+0.64%)
Mar 22, 2012 23.71 23.79 23.60 23.69 12,282,724 -0.37(-1.52%)
Mar 21, 2012 24.13 24.16 23.92 24.05 13,382,455 -0.11(-0.48%)
Mar 20, 2012 24.19 24.26 24.08 24.17 15,765,116 -0.37(-1.49%)
Mar 19, 2012 24.51 24.67 24.37 24.53 11,863,294 +0.05(+0.19%)
Mar 16, 2012 24.30 24.53 24.30 24.49 18,985,840 +0.07(+0.30%)
Mar 15, 2012 24.37 24.43 24.17 24.41 16,695,040 -0.01(-0.02%)
Mar 14, 2012 24.66 24.78 24.38 24.42 16,026,211 -0.33(-1.33%)
Mar 13, 2012 24.50 24.76 24.45 24.75 7,859,881 +0.32(+1.31%)
Mar 12, 2012 24.34 24.47 24.25 24.43 9,574,959 +0.02(+0.06%)
Mar 09, 2012 24.28 24.51 24.28 24.41 19,666,666 -0.22(-0.89%)
Mar 08, 2012 24.63 24.71 24.46 24.63 11,293,507 +0.30(+1.22%)
Mar 07, 2012 24.28 24.45 24.18 24.34 10,061,368 +0.16(+0.67%)
Mar 06, 2012 24.64 24.68 24.02 24.17 20,179,344 -0.90(-3.61%)
Mar 05, 2012 25.19 25.28 24.98 25.08 40,222,988 +0.24(+0.97%)
Mar 02, 2012 24.80 24.94 24.72 24.84 12,890,471 -0.18(-0.71%)
Mar 01, 2012 24.74 25.08 24.74 25.02 12,337,578 +0.36(+1.44%)
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.