Skip to main content

BP Plc ADR (NY: BP )

37.58 +0.12 (+0.31%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.82 20.09 19.81 19.93 21,485,044 -0.29(-1.45%)
Nov 29, 2010 20.11 20.26 19.93 20.22 24,043,108 -0.17(-0.83%)
Nov 26, 2010 20.40 20.55 20.33 20.39 7,336,817 -0.27(-1.30%)
Nov 24, 2010 20.53 20.66 20.66 20.66 11,956,091 +0.29(+1.42%)
Nov 23, 2010 20.55 20.58 20.28 20.37 19,140,936 -0.37(-1.80%)
Nov 22, 2010 20.65 20.82 20.43 20.75 13,150,682 -0.19(-0.93%)
Nov 19, 2010 20.76 20.94 20.59 20.94 10,956,134 -0.09(-0.43%)
Nov 18, 2010 21.00 21.11 20.92 21.03 11,303,510 +0.30(+1.47%)
Nov 17, 2010 20.63 20.88 20.60 20.73 13,282,709 -0.09(-0.43%)
Nov 16, 2010 21.17 21.17 20.59 20.82 20,338,750 -0.87(-4.00%)
Nov 15, 2010 21.72 21.74 21.43 21.68 13,469,180 +0.26(+1.24%)
Nov 12, 2010 21.60 21.75 21.33 21.42 13,187,465 -0.34(-1.58%)
Nov 11, 2010 21.57 21.83 21.55 21.76 15,712,278 +0.07(+0.34%)
Nov 10, 2010 21.54 21.70 21.27 21.69 23,506,736 +0.26(+1.23%)
Nov 09, 2010 22.02 22.11 21.36 21.42 33,065,222 -0.06(-0.30%)
Nov 08, 2010 21.50 21.60 21.37 21.49 19,072,520 -0.33(-1.51%)
Nov 05, 2010 21.70 21.91 21.59 21.82 18,277,308 -0.06(-0.27%)
Nov 04, 2010 21.51 21.90 21.41 21.88 32,688,958 +0.77(+3.63%)
Nov 03, 2010 21.23 21.29 20.88 21.11 32,502,354 +0.47(+2.29%)
Nov 02, 2010 20.57 20.77 20.51 20.64 20,545,528 +0.32(+1.59%)
Nov 01, 2010 20.42 20.52 20.23 20.31 11,719,456 -0.01(-0.07%)
Oct 29, 2010 20.21 20.43 20.15 20.33 10,724,530 +0.10(+0.49%)
Oct 28, 2010 20.25 20.60 20.03 20.23 34,466,428 +0.25(+1.25%)
Oct 27, 2010 20.01 20.06 19.72 19.98 24,305,722 -0.05(-0.27%)
Oct 25, 2010 20.23 20.28 20.03 20.03 10,655,540 -0.14(-0.72%)
Oct 22, 2010 20.21 20.42 20.04 20.18 13,695,570 -0.07(-0.37%)
Oct 21, 2010 20.37 20.53 20.15 20.25 15,146,016 -0.22(-1.09%)
Oct 20, 2010 20.39 20.67 20.38 20.48 14,028,111 +0.08(+0.39%)
Oct 19, 2010 20.13 20.61 20.12 20.40 20,256,888 -0.27(-1.33%)
Oct 18, 2010 20.26 20.80 20.15 20.67 21,327,456 +0.43(+2.14%)
Oct 15, 2010 20.39 20.48 20.13 20.24 18,126,276 -0.20(-0.97%)
Oct 14, 2010 20.50 20.61 20.41 20.44 13,551,574 -0.19(-0.94%)
Oct 13, 2010 20.63 20.80 20.55 20.63 13,959,959 +0.07(+0.36%)
Oct 12, 2010 20.30 20.69 20.20 20.56 16,750,131 +0.01(+0.05%)
Oct 11, 2010 20.59 20.69 20.51 20.55 10,863,262 -0.34(-1.62%)
Oct 08, 2010 20.89 20.92 20.63 20.89 12,059,333 +0.20(+0.96%)
Oct 07, 2010 20.81 20.97 20.59 20.69 842 -0.04(-0.22%)
Oct 06, 2010 20.75 20.81 20.56 20.73 13,380,139 +0.14(+0.68%)
Oct 05, 2010 20.50 20.69 20.39 20.59 20,424 +0.25(+1.25%)
Oct 04, 2010 20.66 20.71 20.29 20.34 20,389,910 -0.56(-2.69%)
Oct 01, 2010 20.90 20.93 20.79 20.90 41,528,516 +0.39(+1.89%)
Sep 30, 2010 20.41 20.58 20.10 20.51 45,617,644 +0.58(+2.92%)
Sep 29, 2010 19.58 20.08 19.77 19.93 18,760 +0.35(+1.81%)
Sep 28, 2010 19.05 19.83 18.86 19.58 28,344 +0.29(+1.50%)
Sep 27, 2010 19.13 19.36 19.05 19.29 20,220,436 +0.12(+0.65%)
Sep 24, 2010 19.06 19.20 19.04 19.16 13,057,066 +0.16(+0.87%)
Sep 23, 2010 18.92 19.11 18.85 19.00 1,704 +0.02(+0.11%)
Sep 22, 2010 19.10 19.26 18.97 18.98 12,695,479 -0.25(-1.30%)
Sep 21, 2010 19.32 19.43 19.11 19.23 537 -0.04(-0.23%)
Sep 20, 2010 19.11 19.32 18.98 19.27 16,898,580 +0.32(+1.71%)
Sep 17, 2010 18.95 19.06 18.68 18.95 13,895,259 -0.07(-0.39%)
Sep 15, 2010 18.97 19.06 18.82 19.02 13,706,661 -0.17(-0.88%)
Sep 14, 2010 19.18 19.36 19.16 19.19 1,330 +0.08(+0.44%)
Sep 13, 2010 19.11 19.21 19.00 19.11 17,159,306 +0.06(+0.34%)
Sep 10, 2010 18.90 19.08 18.84 19.04 15,466,702 +0.10(+0.53%)
Sep 09, 2010 19.25 19.27 18.81 18.94 3,315 -0.17(-0.91%)
Sep 08, 2010 19.08 19.22 19.04 19.12 15,177 +0.59(+3.17%)
Sep 07, 2010 18.79 18.81 18.50 18.53 4,817 -0.12(-0.64%)
Sep 03, 2010 18.29 18.65 18.29 18.65 19,220,106 +0.43(+2.35%)
Sep 02, 2010 17.95 18.22 17.94 18.22 10,611 +0.20(+1.13%)
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.