Skip to main content

BP Plc ADR (NY: BP )

37.70 +0.24 (+0.64%)
Streaming Delayed Price Updated: 2:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 25.89 25.94 25.46 25.70 11,315,361 -0.18(-0.71%)
Sep 29, 2009 25.88 25.98 25.72 25.88 7,818,769 +0.00(+0.00%)
Sep 28, 2009 25.35 25.90 25.34 25.88 7,524,755 +0.33(+1.30%)
Sep 25, 2009 25.57 25.82 25.43 25.55 10,963,251 -0.13(-0.51%)
Sep 24, 2009 26.15 26.19 25.49 25.68 12,379,139 -0.51(-1.94%)
Sep 23, 2009 26.82 26.83 26.18 26.18 10,753,493 -0.56(-2.08%)
Sep 22, 2009 26.78 26.84 26.67 26.74 9,328,975 +0.47(+1.80%)
Sep 21, 2009 26.02 26.39 25.98 26.27 7,670,553 -0.18(-0.69%)
Sep 18, 2009 26.38 26.51 26.21 26.45 8,628,087 -0.00(-0.02%)
Sep 17, 2009 26.47 26.73 26.40 26.45 10,317,044 +0.33(+1.27%)
Sep 16, 2009 26.17 26.44 26.06 26.12 9,558,593 -0.00(-0.01%)
Sep 15, 2009 25.99 26.18 25.88 26.13 10,657,558 -0.08(-0.31%)
Sep 14, 2009 25.87 26.26 25.86 26.21 9,208,600 -0.14(-0.53%)
Sep 11, 2009 26.47 26.52 26.18 26.35 10,127,216 -0.22(-0.84%)
Sep 10, 2009 26.42 26.60 26.27 26.57 7,710,587 +0.05(+0.20%)
Sep 09, 2009 26.46 26.68 26.30 26.52 11,107,793 +0.37(+1.42%)
Sep 08, 2009 26.09 26.21 25.97 26.14 12,950,963 +0.47(+1.82%)
Sep 04, 2009 25.33 25.74 25.29 25.68 10,361,354 +0.19(+0.74%)
Sep 03, 2009 25.44 25.53 25.26 25.49 11,114,693 +0.13(+0.51%)
Sep 02, 2009 25.24 25.54 25.10 25.36 22,039,446 +0.99(+4.08%)
Sep 01, 2009 24.69 25.01 24.28 24.36 9,610,711 -0.47(-1.90%)
Aug 31, 2009 24.82 24.87 24.69 24.84 6,125,788 -0.26(-1.02%)
Aug 28, 2009 25.34 25.35 25.03 25.09 6,017,606 +0.05(+0.19%)
Aug 27, 2009 24.88 25.09 24.61 25.04 7,379,358 +0.25(+0.99%)
Aug 26, 2009 24.78 24.93 24.69 24.80 10,642,266 -0.27(-1.08%)
Aug 25, 2009 25.16 25.34 25.01 25.07 8,692,732 +0.02(+0.10%)
Aug 24, 2009 25.18 25.31 24.96 25.04 10,179,935 -0.18(-0.71%)
Aug 21, 2009 25.23 25.44 25.10 25.22 12,344,103 +0.53(+2.15%)
Aug 20, 2009 24.62 24.80 24.58 24.69 7,557,013 +0.25(+1.01%)
Aug 19, 2009 23.91 24.61 23.90 24.45 8,826,208 +0.28(+1.16%)
Aug 18, 2009 23.92 24.26 23.83 24.17 7,520,119 +0.58(+2.44%)
Aug 17, 2009 23.72 23.79 23.51 23.59 8,175,275 -0.75(-3.10%)
Aug 14, 2009 24.66 24.67 24.17 24.34 9,517,237 -0.12(-0.49%)
Aug 13, 2009 24.46 24.52 24.22 24.46 8,844,663 +0.18(+0.76%)
Aug 12, 2009 24.26 24.48 24.15 24.28 12,241,572 -0.26(-1.04%)
Aug 11, 2009 24.54 24.62 24.43 24.54 10,505,873 -0.18(-0.72%)
Aug 10, 2009 24.55 24.77 24.51 24.72 9,002,224 +0.04(+0.18%)
Aug 07, 2009 24.78 24.82 24.57 24.67 10,019,219 +0.29(+1.19%)
Aug 06, 2009 24.66 24.70 24.22 24.38 11,058,585 -0.50(-2.02%)
Aug 05, 2009 24.89 25.00 24.62 24.88 10,034,457 -0.08(-0.33%)
Aug 04, 2009 24.87 25.14 24.72 24.97 10,839,603 -0.13(-0.52%)
Aug 03, 2009 24.84 25.22 24.74 25.10 14,334,979 +0.94(+3.90%)
Jul 31, 2009 23.99 24.31 23.84 24.16 11,720,801 +0.09(+0.38%)
Jul 30, 2009 24.29 24.38 24.06 24.06 13,182,870 +0.09(+0.36%)
Jul 29, 2009 24.27 24.28 23.85 23.98 14,752,320 -0.16(-0.66%)
Jul 28, 2009 24.32 24.32 23.87 24.14 13,966,679 -0.59(-2.38%)
Jul 27, 2009 24.67 24.88 24.60 24.73 11,329,974 +0.28(+1.13%)
Jul 24, 2009 24.45 24.57 24.18 24.45 8,127,943 -0.02(-0.10%)
Jul 23, 2009 24.13 24.59 24.11 24.47 11,933,457 +0.50(+2.09%)
Jul 22, 2009 23.90 24.23 23.81 23.97 8,187,348 -0.14(-0.58%)
Jul 21, 2009 24.21 24.24 23.79 24.11 10,152,441 -0.10(-0.40%)
Jul 20, 2009 24.13 24.22 23.90 24.21 10,681,070 +0.69(+2.94%)
Jul 17, 2009 23.49 23.64 23.44 23.52 8,164,752 -0.11(-0.45%)
Jul 16, 2009 23.46 23.74 23.35 23.62 10,838,111 +0.29(+1.26%)
Jul 15, 2009 23.03 23.42 23.00 23.33 10,459,005 +0.93(+4.16%)
Jul 14, 2009 22.62 22.66 22.24 22.40 7,807,560 +0.10(+0.43%)
Jul 13, 2009 22.03 22.34 21.98 22.30 10,807,241 +0.47(+2.17%)
Jul 10, 2009 21.77 21.92 21.61 21.83 10,201,926 -0.15(-0.70%)
Jul 09, 2009 21.94 22.19 21.85 21.98 10,514,522 -1.17(-5.07%)
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.