Skip to main content

BP Plc ADR (NY: BP )

37.67 +0.21 (+0.57%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 22.09 22.73 22.02 22.56 9,639,039 +0.44(+2.01%)
Dec 30, 2008 21.77 22.12 21.72 22.12 11,108,188 +0.24(+1.10%)
Dec 29, 2008 21.73 21.99 21.45 21.88 11,453,164 +0.42(+1.96%)
Dec 26, 2008 21.32 21.50 21.25 21.46 3,972,530 +0.14(+0.63%)
Dec 24, 2008 21.43 21.43 21.18 21.32 3,813,566 -0.29(-1.34%)
Dec 23, 2008 21.96 22.04 21.43 21.61 8,239,338 -0.06(-0.29%)
Dec 22, 2008 22.08 22.08 21.37 21.67 11,229,428 -0.11(-0.51%)
Dec 19, 2008 21.71 22.34 21.67 21.79 14,224,729 -0.64(-2.84%)
Dec 18, 2008 23.37 23.68 22.22 22.42 17,368,976 -1.52(-6.33%)
Dec 17, 2008 23.87 24.18 23.57 23.94 17,442,248 +0.12(+0.51%)
Dec 16, 2008 23.14 23.85 23.04 23.82 15,945,606 +0.77(+3.33%)
Dec 15, 2008 23.21 23.35 22.64 23.05 13,050,138 +0.34(+1.51%)
Dec 12, 2008 22.09 22.87 21.98 22.71 14,842,854 -0.05(-0.21%)
Dec 11, 2008 22.84 23.54 22.54 22.76 16,677,158 +0.47(+2.10%)
Dec 10, 2008 22.34 22.55 21.93 22.29 15,100,740 +0.17(+0.76%)
Dec 09, 2008 22.09 22.79 21.89 22.12 11,308,364 -0.07(-0.33%)
Dec 08, 2008 21.39 22.44 21.28 22.19 24,435,886 +1.18(+5.63%)
Dec 05, 2008 20.55 21.16 20.05 21.01 22,251,364 +0.09(+0.44%)
Dec 04, 2008 21.27 22.00 20.76 20.92 18,580,318 -0.97(-4.41%)
Dec 03, 2008 21.35 21.95 21.04 21.88 15,729,335 -0.27(-1.20%)
Dec 02, 2008 22.06 22.34 21.52 22.15 16,480,124 +1.12(+5.30%)
Dec 01, 2008 22.19 22.27 21.00 21.03 16,842,158 -2.47(-10.52%)
Nov 28, 2008 23.31 23.50 23.03 23.50 5,278,761 +0.15(+0.66%)
Nov 26, 2008 22.12 23.38 22.01 23.35 12,623,890 +0.47(+2.05%)
Nov 25, 2008 23.53 23.64 22.58 22.88 22,985,724 +0.61(+2.73%)
Nov 24, 2008 21.57 22.78 21.29 22.27 19,101,472 +1.35(+6.46%)
Nov 21, 2008 20.35 21.00 19.43 20.92 20,202,944 +1.82(+9.55%)
Nov 20, 2008 20.41 20.61 19.04 19.10 24,676,068 -1.84(-8.81%)
Nov 19, 2008 22.07 22.37 20.92 20.94 13,675,822 -1.03(-4.68%)
Nov 18, 2008 21.57 22.23 21.26 21.97 14,295,338 +0.83(+3.93%)
Nov 17, 2008 21.45 21.89 21.04 21.14 12,268,243 -0.05(-0.25%)
Nov 14, 2008 21.30 22.20 20.78 21.19 16,657,344 -0.34(-1.59%)
Nov 13, 2008 20.06 21.56 19.39 21.53 31,265,320 +1.20(+5.89%)
Nov 12, 2008 21.44 21.60 20.15 20.34 21,630,680 -2.38(-10.50%)
Nov 11, 2008 22.93 23.17 22.25 22.72 13,417,271 -0.82(-3.49%)
Nov 10, 2008 24.24 24.32 23.04 23.54 13,391,912 -0.35(-1.45%)
Nov 07, 2008 23.41 24.06 23.17 23.89 19,074,332 +1.21(+5.34%)
Nov 06, 2008 23.29 23.63 22.36 22.68 20,166,534 -0.95(-4.02%)
Nov 05, 2008 24.14 24.83 23.62 23.63 13,585,835 -1.12(-4.51%)
Nov 04, 2008 24.14 24.86 24.01 24.74 14,619,801 +1.35(+5.76%)
Nov 03, 2008 23.17 23.61 23.04 23.40 14,695,694 -0.59(-2.48%)
Oct 31, 2008 23.25 24.48 22.92 23.99 17,430,540 +0.06(+0.24%)
Oct 30, 2008 23.70 24.11 22.75 23.93 21,404,406 +0.18(+0.77%)
Oct 29, 2008 22.99 24.43 22.83 23.75 27,452,444 +1.29(+5.76%)
Oct 28, 2008 21.61 22.52 20.31 22.46 22,464,210 +3.08(+15.87%)
Oct 27, 2008 19.19 20.39 19.08 19.38 20,909,824 -1.18(-5.73%)
Oct 24, 2008 18.88 20.90 18.85 20.56 27,199,182 -1.19(-5.48%)
Oct 23, 2008 20.60 21.98 20.27 21.75 27,264,402 +0.87(+4.18%)
Oct 22, 2008 21.38 21.47 20.50 20.88 25,308,564 -1.94(-8.50%)
Oct 21, 2008 23.03 23.62 22.46 22.82 19,077,306 -1.77(-7.19%)
Oct 20, 2008 23.16 24.60 22.86 24.59 26,687,806 +3.20(+14.97%)
Oct 17, 2008 20.45 22.79 20.42 21.39 22,375,338 -0.07(-0.32%)
Oct 16, 2008 20.50 21.52 19.46 21.45 28,090,828 +1.49(+7.45%)
Oct 15, 2008 21.86 21.96 19.96 19.97 19,809,092 -2.58(-11.45%)
Oct 14, 2008 23.10 23.46 21.69 22.55 28,340,466 +0.10(+0.45%)
Oct 13, 2008 20.03 22.45 19.77 22.45 22,899,548 +2.87(+14.67%)
Oct 10, 2008 18.63 20.29 18.14 19.57 40,601,780 -0.07(-0.37%)
Oct 09, 2008 21.44 21.62 19.32 19.65 28,258,810 -1.93(-8.95%)
Oct 08, 2008 21.77 22.28 20.62 21.58 26,874,744 +0.14(+0.63%)
Oct 07, 2008 23.00 23.07 21.44 21.44 21,241,272 -0.59(-2.69%)
Oct 06, 2008 22.60 22.61 20.69 22.04 29,292,362 -1.01(-4.40%)
Oct 03, 2008 23.00 24.19 22.84 23.05 0 +0.34(+1.51%)
Oct 02, 2008 23.64 23.68 22.70 22.71 15,676,051 -1.49(-6.15%)
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.