Indicators

BP Plc ADR (NY: BP )

39.47 -0.15 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.77	31.88	30.92	31.34	10,605,509	-0.07(-0.23%)
Feb 25, 2005	31.28	31.52	31.16	31.41	14,856,248	+0.59(+1.91%)
Feb 24, 2005	31.05	31.10	30.65	30.82	8,417,159	-0.02(-0.08%)
Feb 23, 2005	30.67	30.93	30.56	30.84	6,345,654	+0.18(+0.60%)
Feb 22, 2005	30.66	30.98	30.58	30.66	8,903,183	+0.15(+0.51%)
Feb 18, 2005	30.41	30.72	30.35	30.51	8,580,825	+0.10(+0.33%)
Feb 17, 2005	30.81	30.89	30.40	30.40	8,636,761	-0.14(-0.44%)
Feb 16, 2005	30.06	30.54	30.01	30.54	9,185,350	+0.39(+1.30%)
Feb 15, 2005	29.95	30.18	29.95	30.15	6,223,423	+0.10(+0.34%)
Feb 14, 2005	30.02	30.17	29.94	30.05	5,084,810	+0.02(+0.08%)
Feb 11, 2005	29.77	30.15	29.76	30.02	8,024,570	+0.01(+0.05%)
Feb 10, 2005	29.76	30.14	29.73	30.01	11,263,485	+0.57(+1.93%)
Feb 09, 2005	29.31	29.61	29.29	29.44	7,202,307	-0.02(-0.07%)
Feb 08, 2005	29.16	29.54	29.10	29.46	10,450,338	+0.13(+0.43%)
Feb 07, 2005	29.37	29.48	29.18	29.33	6,566,499	-0.05(-0.18%)
Feb 04, 2005	29.28	29.48	29.24	29.39	7,235,662	+0.19(+0.64%)
Feb 03, 2005	29.07	29.22	28.95	29.20	6,807,439	-0.08(-0.26%)
Feb 02, 2005	29.36	29.46	29.26	29.28	5,488,794	+0.07(+0.23%)

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.