Skip to main content

BP Plc ADR (NY: BP )

37.66 +0.20 (+0.54%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.36 23.38 23.22 23.25 6,050,606 -0.19(-0.82%)
Aug 29, 2013 23.55 23.59 23.41 23.44 6,522,040 -0.27(-1.14%)
Aug 28, 2013 23.63 23.77 23.55 23.71 9,404,680 +0.37(+1.57%)
Aug 27, 2013 23.28 23.52 23.27 23.35 5,994,650 +0.06(+0.27%)
Aug 26, 2013 23.39 23.39 23.25 23.28 4,803,258 -0.08(-0.36%)
Aug 23, 2013 23.17 23.39 23.14 23.37 7,352,975 +0.34(+1.47%)
Aug 22, 2013 22.98 23.08 22.94 23.03 4,940,306 +0.21(+0.94%)
Aug 21, 2013 22.99 23.02 22.81 22.82 7,629,517 -0.21(-0.90%)
Aug 20, 2013 23.09 23.16 23.03 23.03 7,705,495 -0.11(-0.49%)
Aug 19, 2013 23.25 23.28 23.11 23.14 6,412,866 -0.12(-0.53%)
Aug 16, 2013 23.26 23.31 23.19 23.26 6,437,836 +0.03(+0.12%)
Aug 15, 2013 23.14 23.35 23.09 23.23 7,715,895 -0.04(-0.17%)
Aug 14, 2013 23.44 23.48 23.27 23.27 11,021,472 -0.03(-0.12%)
Aug 13, 2013 23.23 23.32 23.11 23.30 7,764,519 +0.17(+0.75%)
Aug 12, 2013 23.22 23.26 23.10 23.13 6,510,511 -0.11(-0.46%)
Aug 09, 2013 23.27 23.36 23.21 23.23 5,338,913 -0.01(-0.02%)
Aug 08, 2013 23.28 23.34 23.14 23.24 5,989,439 +0.03(+0.12%)
Aug 07, 2013 23.35 23.45 23.21 23.21 9,410,206 -0.04(-0.17%)
Aug 06, 2013 23.29 23.32 23.18 23.25 9,252,367 -0.07(-0.31%)
Aug 05, 2013 23.29 23.36 23.23 23.32 9,073,679 +0.02(+0.10%)
Aug 02, 2013 23.24 23.31 23.15 23.30 8,375,875 +0.12(+0.50%)
Aug 01, 2013 23.10 23.25 23.07 23.18 11,333,736 +0.16(+0.68%)
Jul 31, 2013 23.14 23.20 22.99 23.03 14,207,301 -0.17(-0.72%)
Jul 30, 2013 23.15 23.25 22.93 23.20 26,983,492 -0.77(-3.20%)
Jul 29, 2013 24.11 24.12 23.87 23.96 7,464,008 -0.26(-1.06%)
Jul 26, 2013 24.23 24.27 24.08 24.22 5,844,475 -0.06(-0.25%)
Jul 25, 2013 24.15 24.30 24.12 24.28 4,962,070 +0.14(+0.58%)
Jul 24, 2013 24.31 24.31 24.09 24.14 6,865,165 -0.06(-0.25%)
Jul 23, 2013 24.20 24.25 24.09 24.20 7,521,134 +0.19(+0.81%)
Jul 22, 2013 23.95 24.11 23.93 24.01 9,225,924 +0.11(+0.44%)
Jul 19, 2013 23.84 23.95 23.78 23.90 9,431,042 +0.17(+0.70%)
Jul 18, 2013 23.83 23.90 23.69 23.73 10,948,231 +0.09(+0.38%)
Jul 17, 2013 23.66 23.73 23.58 23.65 4,966,531 +0.01(+0.02%)
Jul 16, 2013 23.54 23.64 23.43 23.64 8,482,893 +0.22(+0.95%)
Jul 15, 2013 23.46 23.55 23.41 23.42 8,891,653 -0.03(-0.12%)
Jul 12, 2013 23.50 23.53 23.42 23.45 8,995,957 -0.19(-0.82%)
Jul 11, 2013 23.60 23.65 23.47 23.64 13,457,645 +0.23(+1.00%)
Jul 10, 2013 23.31 23.49 23.27 23.41 14,198,757 +0.26(+1.13%)
Jul 09, 2013 22.94 23.23 23.02 23.15 12,733,095 +0.21(+0.90%)
Jul 08, 2013 22.94 23.05 22.88 22.94 15,568,585 +0.06(+0.27%)
Jul 05, 2013 22.72 22.89 22.61 22.88 12,054,021 -0.01(-0.02%)
Jul 03, 2013 22.81 22.96 22.76 22.88 7,744,687 -0.11(-0.48%)
Jul 02, 2013 23.06 23.16 22.92 23.00 18,575,634 -0.14(-0.62%)
Jul 01, 2013 23.33 23.36 23.13 23.14 10,635,754 -0.06(-0.24%)
Jun 28, 2013 23.11 23.28 23.10 23.20 7,289,729 -0.02(-0.10%)
Jun 27, 2013 23.11 23.33 23.11 23.22 9,100,558 -0.03(-0.12%)
Jun 26, 2013 23.31 23.34 23.09 23.25 4,310,982 +0.08(+0.36%)
Jun 25, 2013 23.33 23.36 23.04 23.16 6,852,205 +0.09(+0.39%)
Jun 24, 2013 22.93 23.28 22.93 23.07 12,666,986 -0.11(-0.48%)
Jun 21, 2013 23.09 23.26 22.91 23.18 15,481,713 +0.02(+0.10%)
Jun 20, 2013 23.35 23.40 23.06 23.16 16,952,086 -0.51(-2.16%)
Jun 19, 2013 23.87 23.92 23.60 23.67 11,714,771 -0.38(-1.59%)
Jun 18, 2013 23.98 24.10 23.98 24.06 4,701,284 +0.02(+0.07%)
Jun 17, 2013 24.01 24.12 23.98 24.04 7,869,244 +0.23(+0.98%)
Jun 14, 2013 23.83 23.99 23.75 23.81 5,895,798 -0.14(-0.58%)
Jun 13, 2013 23.71 23.99 23.70 23.95 7,078,625 +0.18(+0.75%)
Jun 12, 2013 24.08 24.10 23.71 23.77 7,251,207 -0.18(-0.74%)
Jun 11, 2013 23.75 24.03 23.72 23.95 7,390,383 -0.11(-0.44%)
Jun 10, 2013 23.93 24.15 23.88 24.05 8,196,910 +0.18(+0.77%)
Jun 07, 2013 23.90 23.98 23.76 23.87 9,553,356 -0.11(-0.46%)
Jun 06, 2013 23.86 23.98 23.73 23.98 8,110,418 +0.16(+0.65%)
Jun 05, 2013 23.92 24.01 23.80 23.82 7,651,281 -0.21(-0.86%)
Jun 04, 2013 24.04 24.11 23.92 24.03 6,954,775 -0.10(-0.41%)
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.