Skip to main content

BP Plc ADR (NY: BP )

37.70 +0.24 (+0.64%)
Streaming Delayed Price Updated: 2:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.75 35.10 34.74 35.00 9,999,251 +0.22(+0.64%)
May 29, 2008 35.11 35.38 34.74 34.78 12,964,994 -0.32(-0.91%)
May 28, 2008 34.84 35.18 34.70 35.10 13,135,629 -0.41(-1.16%)
May 27, 2008 35.76 35.79 35.27 35.51 9,134,598 -0.73(-2.01%)
May 26, 2008 36.96 36.99 36.00 36.24 0 +0.00(+0.00%)
May 23, 2008 36.96 36.99 36.00 36.24 10,360,265 -0.51(-1.38%)
May 22, 2008 37.36 37.50 36.62 36.75 15,583,436 +0.05(+0.13%)
May 21, 2008 36.80 37.28 36.62 36.70 16,538,349 +0.53(+1.45%)
May 20, 2008 36.35 36.37 35.62 36.17 10,493,164 +0.06(+0.16%)
May 19, 2008 36.30 36.45 36.11 36.11 9,158,365 +0.01(+0.04%)
May 16, 2008 36.02 36.13 35.86 36.10 11,052,085 +0.73(+2.07%)
May 15, 2008 35.24 35.47 34.97 35.37 10,585,236 +0.59(+1.71%)
May 14, 2008 35.02 35.09 34.74 34.77 8,565,341 -0.20(-0.57%)
May 13, 2008 34.80 35.08 34.59 34.97 8,862,932 -0.27(-0.77%)
May 12, 2008 35.19 35.28 34.95 35.24 7,506,203 +0.43(+1.25%)
May 09, 2008 34.86 34.97 34.52 34.80 5,627,781 -0.29(-0.83%)
May 08, 2008 34.87 35.16 34.78 35.09 5,956,737 +0.28(+0.79%)
May 07, 2008 35.11 35.15 34.72 34.82 6,984,363 -0.34(-0.97%)
May 06, 2008 34.58 35.26 34.58 35.16 6,891,427 +0.18(+0.51%)
May 05, 2008 34.96 35.14 34.68 34.98 4,322,958 +0.12(+0.35%)
May 02, 2008 34.87 35.13 34.61 34.86 9,342,490 +0.15(+0.43%)
May 01, 2008 35.00 35.11 34.30 34.71 12,480,392 -0.42(-1.21%)
Apr 30, 2008 35.10 35.41 34.99 35.14 13,722,416 +0.29(+0.85%)
Apr 29, 2008 34.73 35.05 34.59 34.84 19,868,558 +1.54(+4.64%)
Apr 28, 2008 33.50 33.62 33.15 33.30 5,892,534 -0.10(-0.29%)
Apr 25, 2008 33.33 33.52 33.09 33.40 8,109,997 +0.66(+2.02%)
Apr 24, 2008 32.75 32.96 32.42 32.73 10,027,525 -0.64(-1.91%)
Apr 23, 2008 33.22 33.52 32.92 33.37 7,355,952 +0.14(+0.44%)
Apr 22, 2008 33.19 33.35 33.07 33.23 7,852,231 +0.20(+0.60%)
Apr 21, 2008 33.10 33.16 32.83 33.03 7,497,682 +0.11(+0.32%)
Apr 18, 2008 32.75 32.97 32.61 32.92 5,881,373 +0.32(+0.98%)
Apr 17, 2008 31.97 32.68 31.92 32.60 9,159,450 +0.12(+0.37%)
Apr 16, 2008 31.86 32.49 31.80 32.48 7,862,207 +0.88(+2.78%)
Apr 15, 2008 31.58 31.73 31.32 31.60 7,534,931 -0.07(-0.21%)
Apr 14, 2008 31.67 31.81 31.48 31.67 6,339,941 +0.46(+1.49%)
Apr 11, 2008 31.19 31.36 31.06 31.21 6,500,523 -0.14(-0.45%)
Apr 10, 2008 31.38 31.56 31.14 31.35 6,458,160 +0.01(+0.05%)
Apr 09, 2008 31.27 31.44 31.14 31.33 7,714,848 +0.51(+1.66%)
Apr 08, 2008 30.68 30.84 30.53 30.82 5,068,077 +0.19(+0.61%)
Apr 07, 2008 30.75 30.96 30.48 30.63 6,362,244 +0.23(+0.76%)
Apr 04, 2008 30.41 30.54 30.27 30.40 4,996,443 +0.23(+0.77%)
Apr 03, 2008 30.22 30.39 30.08 30.17 7,557,173 +0.07(+0.22%)
Apr 02, 2008 29.49 30.24 29.43 30.10 9,301,655 +0.47(+1.58%)
Apr 01, 2008 29.14 29.63 29.08 29.63 8,264,236 +0.36(+1.22%)
Mar 31, 2008 29.35 29.57 29.07 29.28 8,402,302 +0.35(+1.22%)
Mar 28, 2008 29.07 29.35 28.84 28.93 9,093,316 -0.36(-1.22%)
Mar 27, 2008 30.25 30.27 29.15 29.28 12,049,843 -0.63(-2.10%)
Mar 26, 2008 29.44 30.06 29.40 29.91 9,200,678 +0.10(+0.34%)
Mar 25, 2008 29.64 29.94 29.35 29.81 9,515,488 +0.52(+1.78%)
Mar 24, 2008 29.05 29.54 28.77 29.29 7,407,624 +0.38(+1.30%)
Mar 21, 2008 28.57 29.03 28.45 28.91 12,264,608 +0.00(+0.00%)
Mar 20, 2008 28.57 29.03 28.45 28.91 12,263,986 -0.09(-0.30%)
Mar 19, 2008 30.11 30.32 29.00 29.00 15,335,761 -1.56(-5.12%)
Mar 18, 2008 30.19 30.62 30.07 30.56 6,867,352 +0.62(+2.06%)
Mar 17, 2008 29.99 30.29 29.46 29.94 13,886,699 -1.06(-3.43%)
Mar 14, 2008 31.64 31.73 30.76 31.01 10,459,239 -0.62(-1.95%)
Mar 13, 2008 31.62 31.73 31.33 31.62 9,020,247 -0.20(-0.62%)
Mar 12, 2008 31.96 32.12 31.76 31.82 15,050,421 +0.07(+0.21%)
Mar 11, 2008 31.82 31.93 31.18 31.75 14,828,886 +0.61(+1.97%)
Mar 10, 2008 31.51 31.64 30.91 31.14 19,264,338 +0.31(+1.02%)
Mar 07, 2008 30.89 31.15 30.48 30.83 9,379,249 +0.05(+0.16%)
Mar 06, 2008 31.40 31.49 30.71 30.78 7,839,891 -0.96(-3.03%)
Mar 05, 2008 31.19 31.74 31.13 31.74 8,997,959 +0.80(+2.57%)
Mar 04, 2008 30.55 31.06 30.48 30.94 10,966,350 -0.26(-0.82%)
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.