Skip to main content

BP Plc ADR (NY: BP )

37.58 +0.12 (+0.32%)
Streaming Delayed Price Updated: 12:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.11 24.14 23.84 23.85 10,016,569 -0.42(-1.74%)
May 30, 2013 24.31 24.33 24.16 24.27 6,203,400 +0.01(+0.05%)
May 29, 2013 24.16 24.35 24.12 24.26 6,840,786 +0.03(+0.11%)
May 28, 2013 24.42 24.44 24.21 24.23 6,679,954 +0.04(+0.18%)
May 24, 2013 24.11 24.20 24.03 24.18 9,483,498 -0.12(-0.48%)
May 23, 2013 24.02 24.31 23.87 24.30 10,106,900 +0.25(+1.04%)
May 22, 2013 24.32 24.47 24.01 24.05 8,937,069 -0.16(-0.64%)
May 21, 2013 23.99 24.34 23.99 24.21 8,637,671 +0.09(+0.37%)
May 20, 2013 23.91 24.22 23.90 24.12 10,963,638 +0.24(+1.02%)
May 17, 2013 23.80 23.90 23.76 23.87 6,690,584 +0.12(+0.49%)
May 16, 2013 23.88 23.88 23.69 23.76 9,514,012 -0.13(-0.54%)
May 15, 2013 23.83 23.93 23.76 23.88 8,089,342 -0.02(-0.09%)
May 13, 2013 23.92 23.96 23.79 23.91 8,021,850 -0.09(-0.37%)
May 10, 2013 23.98 24.02 23.81 24.00 7,716,349 -0.05(-0.21%)
May 09, 2013 24.10 24.23 24.02 24.05 9,739,985 -0.21(-0.85%)
May 08, 2013 24.12 24.32 24.11 24.25 9,385,060 +0.06(+0.25%)
May 07, 2013 24.17 24.30 24.07 24.19 10,565,001 +0.05(+0.23%)
May 06, 2013 24.20 24.23 24.07 24.14 7,186,684 +0.01(+0.02%)
May 03, 2013 24.17 24.21 24.12 24.13 12,215,893 +0.24(+0.99%)
May 02, 2013 23.86 23.96 23.77 23.89 10,087,392 +0.12(+0.48%)
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.