Skip to main content

BP Plc ADR (NY: BP )

37.55 +0.09 (+0.24%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 30.67 30.89 30.61 30.77 3,709,549 +0.09(+0.29%)
Jun 27, 2014 30.69 30.75 30.57 30.68 5,644,740 -0.09(-0.28%)
Jun 26, 2014 30.67 30.82 30.43 30.77 4,220,463 +0.08(+0.25%)
Jun 25, 2014 30.75 30.83 30.57 30.69 8,448,549 -0.13(-0.42%)
Jun 24, 2014 31.18 31.20 30.79 30.82 10,053,672 -0.13(-0.43%)
Jun 23, 2014 30.92 31.00 30.86 30.96 3,819,626 +0.17(+0.55%)
Jun 20, 2014 30.81 30.97 30.77 30.79 4,560,470 +0.06(+0.21%)
Jun 19, 2014 30.86 30.90 30.67 30.72 5,426,142 +0.00(+0.00%)
Jun 18, 2014 30.32 30.75 30.30 30.72 7,285,039 +0.60(+1.99%)
Jun 17, 2014 29.97 30.13 29.92 30.12 3,556,776 -0.06(-0.19%)
Jun 16, 2014 30.09 30.23 30.04 30.18 5,837,372 +0.04(+0.12%)
Jun 13, 2014 30.27 30.36 30.07 30.15 9,271,244 +0.20(+0.66%)
Jun 12, 2014 29.78 30.09 29.77 29.95 7,215,226 +0.28(+0.94%)
Jun 11, 2014 29.60 29.74 29.58 29.67 2,956,011 -0.05(-0.18%)
Jun 10, 2014 29.62 29.74 29.56 29.72 5,115,331 +0.08(+0.28%)
Jun 06, 2014 29.45 29.68 29.43 29.64 5,528,533 +0.22(+0.73%)
Jun 05, 2014 29.38 29.45 29.25 29.42 3,128,074 +0.22(+0.74%)
Jun 04, 2014 29.21 29.24 29.09 29.21 7,388,554 -0.26(-0.89%)
Jun 03, 2014 29.46 29.49 29.36 29.47 5,066,263 -0.04(-0.12%)
Jun 02, 2014 29.61 29.67 29.45 29.50 7,705,689 +0.08(+0.26%)
May 30, 2014 29.51 29.53 29.36 29.43 4,876,699 -0.12(-0.39%)
May 29, 2014 29.61 29.62 29.51 29.55 4,238,422 -0.01(-0.04%)
May 28, 2014 29.57 29.69 29.55 29.56 4,398,947 -0.02(-0.06%)
May 27, 2014 29.74 29.77 29.56 29.57 5,984,669 -0.23(-0.78%)
May 23, 2014 29.84 29.81 29.81 29.81 6,012,567 -0.07(-0.22%)
May 22, 2014 29.85 29.99 29.85 29.87 2,602,771 -0.15(-0.50%)
May 21, 2014 29.98 30.08 29.91 30.02 6,538,055 +0.33(+1.10%)
May 20, 2014 29.73 29.87 29.64 29.70 4,982,797 -0.26(-0.88%)
May 19, 2014 29.94 30.01 29.88 29.96 6,530,528 +0.04(+0.12%)
May 16, 2014 29.76 30.00 29.71 29.92 9,631,607 +0.23(+0.79%)
May 15, 2014 29.57 29.74 29.36 29.69 12,877,252 +0.27(+0.93%)
May 14, 2014 29.29 29.59 29.29 29.42 4,098,012 -0.05(-0.16%)
May 13, 2014 29.50 29.53 29.41 29.46 7,188,634 -0.11(-0.37%)
May 12, 2014 29.68 29.71 29.53 29.57 8,212,114 +0.08(+0.28%)
May 09, 2014 29.60 29.60 29.39 29.49 6,090,839 -0.13(-0.43%)
May 08, 2014 29.96 29.97 29.62 29.62 11,535,397 -0.14(-0.47%)
May 07, 2014 29.80 29.90 29.62 29.76 11,503,687 +0.28(+0.96%)
May 06, 2014 29.42 29.54 29.36 29.48 9,694,372 +0.18(+0.61%)
May 05, 2014 29.22 29.35 29.17 29.30 5,521,692 -0.03(-0.12%)
May 02, 2014 29.23 29.36 29.13 29.33 5,753,693 +0.27(+0.93%)
May 01, 2014 29.16 29.16 28.98 29.06 5,543,069 -0.13(-0.43%)
Apr 30, 2014 29.22 29.28 29.06 29.19 12,364,368 +0.19(+0.66%)
Apr 29, 2014 28.82 29.25 28.80 29.00 12,719,373 +0.72(+2.55%)
Apr 28, 2014 28.41 28.46 28.20 28.28 8,657,412 -0.39(-1.37%)
Apr 25, 2014 28.77 28.84 28.64 28.67 8,198,040 +0.19(+0.67%)
Apr 24, 2014 28.35 28.54 28.23 28.48 8,489,734 +0.33(+1.19%)
Apr 23, 2014 28.17 28.23 28.09 28.15 5,896,297 -0.13(-0.47%)
Apr 22, 2014 28.34 28.38 28.23 28.28 4,559,293 +0.01(+0.02%)
Apr 21, 2014 28.22 28.33 28.16 28.27 4,577,351 +0.09(+0.31%)
Apr 17, 2014 28.02 28.19 28.19 28.19 6,199,052 +0.28(+1.01%)
Apr 16, 2014 27.83 27.90 27.74 27.90 5,362,545 +0.36(+1.30%)
Apr 15, 2014 27.58 27.66 27.34 27.55 8,269,501 +0.13(+0.48%)
Apr 14, 2014 27.19 27.56 27.18 27.41 8,405,300 +0.05(+0.19%)
Apr 11, 2014 27.58 27.69 27.36 27.36 11,069,585 -0.48(-1.72%)
Apr 10, 2014 28.09 28.22 27.81 27.84 5,522,721 -0.29(-1.02%)
Apr 09, 2014 28.00 28.16 27.81 28.13 6,213,722 +0.47(+1.71%)
Apr 08, 2014 27.84 27.92 27.61 27.66 6,436,095 -0.09(-0.31%)
Apr 07, 2014 27.94 27.96 27.74 27.74 4,107,090 -0.20(-0.70%)
Apr 04, 2014 28.07 28.18 27.91 27.94 6,549,802 +0.07(+0.27%)
Apr 03, 2014 27.92 27.94 27.78 27.86 4,838,087 -0.07(-0.25%)
Apr 02, 2014 28.04 28.13 27.92 27.93 10,740,647 +0.00(+0.00%)
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.