Skip to main content

BP Plc ADR (NY: BP )

37.63 +0.17 (+0.45%)
Streaming Delayed Price Updated: 10:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 33.77 34.12 33.45 33.50 8,785,059 -0.25(-0.73%)
Jul 30, 2007 33.57 33.83 33.31 33.75 7,951,930 +0.22(+0.66%)
Jul 27, 2007 34.10 34.24 33.21 33.53 13,434,299 -0.70(-2.04%)
Jul 26, 2007 34.86 34.92 33.69 34.23 12,749,183 -0.82(-2.33%)
Jul 25, 2007 34.82 35.09 34.49 35.04 9,088,140 +0.14(+0.40%)
Jul 24, 2007 35.34 35.57 34.81 34.90 9,877,486 -1.02(-2.85%)
Jul 23, 2007 35.84 36.05 35.61 35.92 6,809,742 +0.27(+0.74%)
Jul 20, 2007 35.82 35.86 35.41 35.66 8,355,013 -0.25(-0.70%)
Jul 19, 2007 35.79 35.95 35.78 35.91 7,366,450 -0.07(-0.19%)
Jul 18, 2007 35.65 35.98 35.61 35.98 7,848,241 +0.29(+0.81%)
Jul 17, 2007 35.92 35.97 35.61 35.69 6,199,501 -0.00(-0.01%)
Jul 16, 2007 35.86 35.93 35.47 35.69 6,606,352 -0.52(-1.43%)
Jul 13, 2007 35.98 36.33 35.97 36.21 6,378,482 +0.11(+0.31%)
Jul 12, 2007 35.68 36.14 35.67 36.10 7,520,221 +0.38(+1.05%)
Jul 11, 2007 35.52 35.77 35.46 35.72 7,657,245 +0.18(+0.52%)
Jul 10, 2007 35.76 35.87 35.48 35.54 9,627,074 -0.22(-0.62%)
Jul 09, 2007 35.68 35.90 35.63 35.76 6,115,190 +0.28(+0.79%)
Jul 06, 2007 35.43 35.60 35.40 35.48 9,732,043 +0.28(+0.80%)
Jul 05, 2007 35.65 35.64 34.96 35.20 6,547,935 -0.28(-0.80%)
Jul 03, 2007 35.48 35.55 35.32 35.49 4,212,686 +0.10(+0.29%)
Jul 02, 2007 35.23 35.42 35.17 35.38 10,250,664 +0.56(+1.61%)
Jun 29, 2007 34.83 34.99 34.64 34.82 7,780,388 +0.16(+0.47%)
Jun 28, 2007 34.63 34.78 34.54 34.66 11,281,956 +0.41(+1.20%)
Jun 27, 2007 33.89 34.25 33.84 34.25 10,339,891 +0.27(+0.78%)
Jun 26, 2007 34.42 34.42 33.83 33.98 10,422,821 +0.14(+0.41%)
Jun 25, 2007 33.97 34.12 33.68 33.84 13,458,215 +0.17(+0.50%)
Jun 22, 2007 33.93 34.04 33.41 33.68 12,614,029 +0.26(+0.77%)
Jun 21, 2007 33.50 33.56 33.21 33.42 10,457,120 +0.16(+0.49%)
Jun 20, 2007 33.76 33.79 33.19 33.26 9,215,251 -0.40(-1.18%)
Jun 19, 2007 33.78 33.78 33.49 33.65 11,852,323 +0.21(+0.64%)
Jun 18, 2007 33.59 33.63 33.41 33.44 7,328,698 -0.01(-0.03%)
Jun 15, 2007 33.68 33.82 33.40 33.45 14,099,324 +0.21(+0.62%)
Jun 14, 2007 33.05 33.29 33.00 33.24 5,648,057 +0.24(+0.73%)
Jun 13, 2007 32.73 33.01 32.64 33.00 8,416,465 +0.68(+2.11%)
Jun 12, 2007 32.79 32.88 32.28 32.32 9,628,938 -0.12(-0.36%)
Jun 11, 2007 32.17 32.58 32.14 32.43 5,443,389 +0.11(+0.33%)
Jun 08, 2007 32.33 32.33 31.96 32.33 6,987,389 +0.38(+1.19%)
Jun 07, 2007 32.06 32.42 31.83 31.95 6,689,589 -0.26(-0.81%)
Jun 06, 2007 32.43 32.55 32.11 32.21 5,152,710 -0.36(-1.10%)
Jun 05, 2007 32.71 32.76 32.42 32.57 6,985,635 -0.43(-1.32%)
Jun 04, 2007 32.76 33.09 32.76 33.00 9,872,433 +0.36(+1.11%)
Jun 01, 2007 32.19 32.69 32.20 32.64 7,320,247 +0.29(+0.90%)
May 31, 2007 32.36 32.65 32.25 32.35 7,184,105 -0.25(-0.77%)
May 30, 2007 32.13 32.63 32.04 32.60 7,255,687 +0.14(+0.42%)
May 29, 2007 32.67 32.79 32.36 32.46 5,294,685 -0.25(-0.77%)
May 25, 2007 32.50 32.71 32.45 32.71 6,209,550 +0.25(+0.77%)
May 24, 2007 33.01 33.12 32.30 32.46 7,131,109 -0.43(-1.31%)
May 23, 2007 33.27 33.27 32.86 32.89 7,799,535 -0.02(-0.06%)
May 22, 2007 33.41 33.31 32.89 32.91 7,719,410 -0.61(-1.81%)
May 21, 2007 33.79 33.77 33.44 33.52 11,043,840 +0.26(+0.78%)
May 18, 2007 33.21 33.41 33.11 33.26 8,914,938 +0.59(+1.82%)
May 17, 2007 32.22 32.82 32.11 32.67 8,593,665 +0.62(+1.94%)
May 16, 2007 32.15 32.15 31.71 32.04 5,540,285 +0.13(+0.41%)
May 15, 2007 32.02 32.27 31.91 31.91 6,390,139 -0.30(-0.93%)
May 14, 2007 32.07 32.33 32.07 32.21 5,408,881 +0.06(+0.20%)
May 11, 2007 31.99 32.26 31.99 32.15 6,470,459 +0.29(+0.91%)
May 10, 2007 32.34 32.36 31.78 31.86 8,113,305 -0.78(-2.40%)
May 09, 2007 32.59 32.71 32.34 32.64 6,756,949 -0.36(-1.10%)
May 08, 2007 32.82 33.01 32.73 33.00 6,169,296 -0.12(-0.36%)
May 07, 2007 33.02 33.16 32.93 33.13 4,603,172 +0.05(+0.16%)
May 04, 2007 33.22 33.54 32.97 33.07 6,666,383 -0.05(-0.15%)
May 03, 2007 33.24 33.26 32.99 33.12 6,455,295 +0.31(+0.96%)
May 02, 2007 32.45 32.83 32.42 32.81 6,743,488 +0.31(+0.95%)
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.