Skip to main content

BP Plc ADR (NY: BP )

37.62 +0.16 (+0.43%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 28.71 28.87 28.53 28.57 10,530,455 -0.33(-1.15%)
Jul 30, 2014 28.51 28.92 28.41 28.90 15,958,588 +0.33(+1.14%)
Jul 29, 2014 29.02 29.07 28.61 28.57 16,053,999 -0.97(-3.28%)
Jul 28, 2014 29.58 29.63 29.41 29.54 5,302,099 -0.16(-0.55%)
Jul 25, 2014 29.75 29.78 29.62 29.70 3,931,658 -0.27(-0.91%)
Jul 24, 2014 29.76 29.99 29.74 29.98 4,145,494 +0.12(+0.39%)
Jul 23, 2014 29.88 29.90 29.77 29.86 5,511,657 +0.13(+0.43%)
Jul 22, 2014 29.75 29.80 29.73 29.73 5,707,932 +0.15(+0.49%)
Jul 21, 2014 29.46 29.61 29.39 29.59 4,714,850 -0.01(-0.02%)
Jul 18, 2014 29.51 29.64 29.44 29.59 7,231,822 -0.08(-0.28%)
Jul 17, 2014 29.76 29.92 29.63 29.67 19,272,244 -0.82(-2.70%)
Jul 16, 2014 30.37 30.53 30.33 30.50 3,969,117 +0.34(+1.12%)
Jul 15, 2014 30.28 30.33 29.98 30.16 4,239,366 +0.04(+0.12%)
Jul 14, 2014 30.09 30.19 30.05 30.12 4,795,638 +0.02(+0.06%)
Jul 11, 2014 30.09 30.17 30.06 30.11 3,433,118 -0.11(-0.37%)
Jul 10, 2014 30.19 30.26 30.09 30.22 5,844,128 -0.30(-0.99%)
Jul 09, 2014 30.27 30.53 30.21 30.52 5,623,741 -0.04(-0.11%)
Jul 08, 2014 30.60 30.68 30.46 30.55 4,065,913 -0.14(-0.46%)
Jul 07, 2014 30.82 30.84 30.66 30.69 3,945,348 -0.31(-1.00%)
Jul 03, 2014 31.04 31.00 31.00 31.00 2,994,883 -0.13(-0.43%)
Jul 02, 2014 31.16 31.20 31.03 31.14 5,787,344 +0.22(+0.72%)
Jul 01, 2014 30.86 30.97 30.81 30.92 5,869,262 +0.15(+0.47%)
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%)
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.