Skip to main content

BP Plc ADR (NY: BP )

33.16 +0.73 (+2.27%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.84 20.99 20.82 20.89 23,925,830 -0.21(-0.99%)
Mar 30, 2011 21.09 21.09 21.09 21.09 24,539,382 -0.09(-0.45%)
Mar 29, 2011 21.25 21.37 21.07 21.19 38,647,956 -0.60(-2.74%)
Mar 28, 2011 21.88 22.00 21.75 21.78 16,997,220 -0.39(-1.77%)
Mar 25, 2011 21.95 22.30 21.92 22.18 18,020,434 +0.03(+0.13%)
Mar 24, 2011 22.08 22.24 21.91 22.15 24,470,210 +0.27(+1.25%)
Mar 23, 2011 21.65 21.94 21.65 21.87 13,166,596 +0.23(+1.07%)
Mar 22, 2011 21.78 21.78 21.58 21.64 11,428,212 -0.03(-0.13%)
Mar 21, 2011 21.57 21.72 21.55 21.67 11,293,844 +0.33(+1.53%)
Mar 18, 2011 21.45 21.51 21.29 21.34 18,339,998 +0.20(+0.96%)
Mar 17, 2011 20.99 21.25 20.84 21.14 18,624,946 +0.68(+3.33%)
Mar 16, 2011 20.76 20.98 20.25 20.46 25,133,986 -0.25(-1.21%)
Mar 15, 2011 20.72 20.85 20.68 20.71 30,724,328 -0.62(-2.88%)
Mar 14, 2011 21.37 21.44 21.06 21.33 19,603,746 -0.32(-1.49%)
Mar 11, 2011 21.30 21.74 21.30 21.65 29,421,220 +0.04(+0.20%)
Mar 10, 2011 22.00 22.00 21.60 21.60 21,345,220 -0.83(-3.69%)
Mar 09, 2011 22.46 22.50 22.32 22.43 10,726,732 -0.19(-0.84%)
Mar 08, 2011 22.59 22.71 22.45 22.62 13,765,329 -0.16(-0.71%)
Mar 07, 2011 23.20 23.23 22.76 22.78 16,888,374 -0.19(-0.84%)
Mar 04, 2011 22.87 23.01 22.66 22.98 16,819,318 +0.17(+0.73%)
Mar 03, 2011 22.71 22.83 22.62 22.81 12,838,210 +0.22(+0.98%)
Mar 02, 2011 22.55 22.73 22.46 22.59 16,617,463 +0.07(+0.29%)
Mar 01, 2011 22.88 23.00 22.48 22.52 16,643,649 -0.41(-1.79%)
Feb 28, 2011 22.99 23.02 22.81 22.93 11,386,093 +0.18(+0.77%)
Feb 25, 2011 22.50 22.78 22.45 22.76 11,798,826 +0.34(+1.52%)
Feb 24, 2011 22.73 22.82 22.41 22.42 19,006,366 -0.09(-0.42%)
Feb 23, 2011 22.41 22.69 22.39 22.51 21,003,694 +0.26(+1.17%)
Feb 22, 2011 22.46 22.82 22.19 22.25 29,248,618 -0.43(-1.88%)
Feb 18, 2011 22.75 22.77 22.54 22.68 18,203,150 -0.08(-0.35%)
Feb 17, 2011 22.46 22.84 22.43 22.76 21,998,586 +0.38(+1.69%)
Feb 16, 2011 22.16 22.38 22.14 22.38 18,110,268 +0.12(+0.53%)
Feb 15, 2011 22.24 22.41 22.20 22.26 30,508,174 +0.17(+0.77%)
Feb 14, 2011 21.69 22.14 21.66 22.09 21,870,034 +0.42(+1.94%)
Feb 11, 2011 21.53 21.77 21.51 21.67 13,937,307 -0.06(-0.28%)
Feb 10, 2011 21.60 21.84 21.56 21.73 13,028,313 +0.05(+0.22%)
Feb 09, 2011 21.88 21.94 21.62 21.69 14,898,081 -0.26(-1.16%)
Feb 08, 2011 21.80 21.99 21.66 21.94 14,336,384 +0.12(+0.54%)
Feb 07, 2011 21.84 21.88 21.72 21.82 17,409,892 +0.24(+1.11%)
Feb 04, 2011 21.73 21.76 21.50 21.58 23,131,240 -0.26(-1.18%)
Feb 03, 2011 21.93 21.97 21.66 21.84 21,166,688 -0.26(-1.17%)
Feb 02, 2011 22.35 22.40 22.04 22.10 21,054,200 -0.40(-1.77%)
Feb 01, 2011 21.93 22.55 21.85 22.50 44,644,012 +0.24(+1.07%)
Jan 31, 2011 21.81 22.28 21.66 22.26 27,885,530 +0.59(+2.73%)
Jan 28, 2011 21.89 21.93 21.49 21.67 19,596,112 -0.22(-1.01%)
Jan 27, 2011 21.99 22.08 21.77 21.89 18,344,562 -0.04(-0.17%)
Jan 26, 2011 22.03 22.09 21.69 21.93 35,685,140 -0.21(-0.95%)
Jan 25, 2011 22.21 22.25 22.04 22.14 22,036,618 -0.41(-1.81%)
Jan 24, 2011 22.14 22.58 22.14 22.55 15,235,378 +0.22(+0.99%)
Jan 21, 2011 22.52 22.67 22.23 22.33 20,469,646 +0.02(+0.08%)
Jan 20, 2011 22.31 22.45 21.95 22.31 24,616,350 -0.30(-1.31%)
Jan 19, 2011 23.13 23.16 22.47 22.60 22,068,894 -0.48(-2.09%)
Jan 18, 2011 22.95 23.16 22.83 23.08 33,691,224 -0.01(-0.04%)
Jan 14, 2011 22.30 23.21 22.22 23.09 75,064,448 +0.80(+3.60%)
Jan 13, 2011 22.63 22.65 22.26 22.29 29,546,570 -0.07(-0.31%)
Jan 12, 2011 22.18 22.37 22.09 22.36 21,284,202 +0.40(+1.84%)
Jan 11, 2011 21.84 22.08 21.66 21.96 19,680,020 +0.38(+1.74%)
Jan 10, 2011 21.30 21.63 21.18 21.58 23,810,106 -0.02(-0.11%)
Jan 07, 2011 21.57 21.76 21.42 21.61 17,150,074 -0.07(-0.32%)
Jan 06, 2011 22.19 22.21 21.57 21.68 26,778,220 -0.13(-0.58%)
Jan 05, 2011 21.75 21.85 21.60 21.80 25,298,490 +0.11(+0.52%)
Jan 04, 2011 21.73 21.88 21.47 21.69 42,728,876 +0.52(+2.46%)
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.