Indicators

BP Plc ADR (NY: BP )

37.11 -0.21 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.97	32.16	31.94	32.01	2,720,719	-0.05(-0.15%)
Dec 28, 2006	32.03	32.12	31.92	32.06	3,271,527	-0.06(-0.19%)
Dec 27, 2006	32.10	32.18	31.98	32.12	4,380,062	+0.31(+0.98%)
Dec 26, 2006	31.94	31.94	31.62	31.81	2,736,019	+0.07(+0.23%)
Dec 22, 2006	32.11	32.11	31.69	31.74	3,946,834	-0.18(-0.57%)
Dec 21, 2006	31.74	31.93	31.59	31.92	6,217,978	+0.00(+0.00%)
Dec 20, 2006	32.18	32.24	31.92	31.92	6,047,369	-0.47(-1.44%)
Dec 19, 2006	32.06	32.56	32.01	32.39	6,119,260	+0.54(+1.71%)
Dec 18, 2006	32.32	32.39	31.84	31.85	7,868,937	-0.54(-1.66%)
Dec 15, 2006	32.57	32.60	32.27	32.39	4,463,270	-0.09(-0.26%)
Dec 14, 2006	32.32	32.53	32.29	32.47	10,760,684	-0.25(-0.77%)
Dec 13, 2006	32.50	32.76	32.42	32.73	5,695,883	+0.16(+0.50%)
Dec 12, 2006	32.62	32.74	32.38	32.56	5,400,148	-0.02(-0.07%)
Dec 11, 2006	32.38	32.79	32.37	32.59	4,302,093	-0.10(-0.29%)
Dec 08, 2006	32.70	32.86	32.58	32.68	7,681,561	+0.16(+0.48%)
Dec 07, 2006	32.49	32.68	32.30	32.52	6,826,634	+0.10(+0.31%)
Dec 06, 2006	32.52	32.81	32.33	32.42	9,428,724	-0.31(-0.96%)
Dec 05, 2006	32.59	32.81	32.44	32.74	8,171,588	+0.51(+1.57%)
Dec 04, 2006	32.29	32.34	32.06	32.23	5,533,030	-0.17(-0.53%)

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.