Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	27.21	27.48	27.06	27.28	12,121,817	-0.44(-1.60%)
Nov 27, 2009	27.06	27.86	27.01	27.73	7,954,730	-0.53(-1.87%)
Nov 25, 2009	28.08	28.30	27.98	28.26	5,894,009	+0.24(+0.85%)
Nov 24, 2009	28.08	28.12	27.72	28.02	6,979,092	+0.04(+0.14%)
Nov 23, 2009	28.03	28.20	27.89	27.98	12,841,992	+0.39(+1.40%)
Nov 20, 2009	27.38	27.61	27.36	27.59	6,995,917	-0.38(-1.36%)
Nov 19, 2009	28.00	28.01	27.56	27.98	8,085,398	-0.29(-1.03%)
Nov 18, 2009	28.44	28.45	28.14	28.27	5,950,070	-0.12(-0.44%)
Nov 17, 2009	28.28	28.43	28.16	28.39	7,923,044	+0.11(+0.40%)
Nov 16, 2009	28.18	28.47	28.13	28.28	9,604,532	+0.43(+1.56%)
Nov 13, 2009	27.63	27.87	27.46	27.84	7,862,269	+0.52(+1.89%)
Nov 12, 2009	27.65	27.73	27.27	27.33	9,178,439	-0.51(-1.82%)
Nov 11, 2009	28.04	28.14	27.69	27.83	10,117,811	-0.38(-1.35%)
Nov 10, 2009	28.03	28.27	27.97	28.21	10,896,848	-0.38(-1.34%)
Nov 09, 2009	28.48	28.63	28.44	28.60	12,656,286	+0.72(+2.57%)
Nov 06, 2009	27.45	27.88	27.41	27.88	8,624,094	+0.06(+0.21%)
Nov 05, 2009	27.77	28.11	27.71	27.82	9,825,483	+0.35(+1.27%)
Nov 04, 2009	27.55	27.77	27.42	27.47	10,504,968	+0.01(+0.05%)
Nov 03, 2009	26.89	27.59	26.83	27.46	11,933,484	+0.13(+0.49%)

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.