Indicators

BP Plc ADR (NY: BP )

32.64 -0.12 (-0.37%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.31	21.40	21.25	21.36	5,234,555	-0.06(-0.28%)
Apr 27, 2012	21.45	21.48	21.30	21.42	7,382,858	+0.12(+0.55%)
Apr 26, 2012	20.96	21.33	20.87	21.30	12,491,426	+0.54(+2.61%)
Apr 25, 2012	20.74	20.78	20.56	20.76	13,523,524	+0.14(+0.67%)
Apr 24, 2012	20.87	20.89	20.50	20.63	21,173,410	-0.02(-0.10%)
Apr 23, 2012	20.43	20.69	20.35	20.65	11,598,377	-0.02(-0.10%)
Apr 20, 2012	20.86	20.93	20.67	20.67	17,020,156	-0.25(-1.20%)
Apr 19, 2012	21.08	21.15	20.88	20.92	9,435,153	-0.34(-1.62%)
Apr 18, 2012	21.20	21.33	21.13	21.26	8,891,534	-0.03(-0.16%)
Apr 17, 2012	21.11	21.38	21.05	21.30	9,187,262	+0.37(+1.79%)
Apr 16, 2012	20.98	20.98	20.75	20.92	9,947,284	+0.18(+0.85%)
Apr 13, 2012	20.91	20.94	20.72	20.74	10,809,223	-0.40(-1.89%)
Apr 12, 2012	20.69	21.17	20.69	21.14	10,888,944	+0.45(+2.16%)
Apr 11, 2012	21.17	21.19	20.67	20.69	13,804,642	-0.12(-0.59%)
Apr 10, 2012	21.23	21.27	20.76	20.82	14,783,523	-0.47(-2.22%)
Apr 09, 2012	21.19	21.40	21.04	21.29	8,960,841	-0.05(-0.25%)
Apr 05, 2012	21.04	21.44	21.03	21.34	15,912,743	+0.02(+0.09%)
Apr 04, 2012	21.51	21.55	21.21	21.32	21,696,636	-0.58(-2.65%)
Apr 03, 2012	22.21	22.22	21.80	21.91	10,838,237	-0.41(-1.83%)

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.