Skip to main content

BP Plc ADR (NY: BP )

37.63 +0.17 (+0.45%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.12 20.35 20.08 20.19 15,569,638 +0.00(+0.00%)
Aug 30, 2011 19.91 20.24 19.66 20.19 14,040,187 +0.07(+0.36%)
Aug 29, 2011 19.87 20.11 19.83 20.11 9,640,552 +0.54(+2.78%)
Aug 26, 2011 19.08 19.70 18.86 19.57 24,742,970 +0.37(+1.92%)
Aug 25, 2011 19.73 19.84 19.12 19.20 40,095,516 -1.07(-5.26%)
Aug 24, 2011 20.21 20.47 19.97 20.27 12,617,857 -0.14(-0.70%)
Aug 23, 2011 20.05 20.41 19.88 20.41 16,316,707 +0.76(+3.86%)
Aug 22, 2011 20.38 20.38 19.60 19.65 16,432,421 -0.06(-0.29%)
Aug 19, 2011 19.84 20.26 19.68 19.71 20,763,938 -0.44(-2.19%)
Aug 18, 2011 20.49 20.52 19.96 20.15 27,879,842 -0.81(-3.86%)
Aug 17, 2011 21.06 21.31 20.88 20.96 15,825,514 -0.04(-0.17%)
Aug 16, 2011 20.83 21.22 20.70 21.00 15,072,474 -0.35(-1.63%)
Aug 15, 2011 20.82 21.34 20.80 21.34 23,221,204 +0.76(+3.68%)
Aug 12, 2011 20.05 20.66 20.02 20.59 34,328,896 +0.24(+1.18%)
Aug 11, 2011 19.67 20.56 19.47 20.34 45,091,236 +0.72(+3.68%)
Aug 10, 2011 20.26 20.28 19.61 19.62 28,380,980 -0.87(-4.25%)
Aug 09, 2011 20.39 20.49 19.39 20.49 29,487,482 +0.92(+4.71%)
Aug 08, 2011 20.39 20.68 19.53 19.57 33,093,390 -1.40(-6.69%)
Aug 05, 2011 21.00 21.18 20.32 20.97 33,947,808 +0.21(+1.01%)
Aug 04, 2011 21.54 21.56 20.71 20.76 26,735,576 -1.36(-6.16%)
Aug 03, 2011 22.13 22.18 21.69 22.13 20,710,060 -0.01(-0.02%)
Aug 02, 2011 22.52 22.68 22.11 22.13 23,031,504 -0.77(-3.37%)
Aug 01, 2011 23.06 23.36 22.70 22.90 16,846,584 -0.16(-0.68%)
Jul 29, 2011 22.69 23.31 22.66 23.06 21,123,118 +0.20(+0.87%)
Jul 28, 2011 22.66 23.03 22.59 22.86 23,318,830 +0.07(+0.29%)
Jul 27, 2011 23.14 23.15 22.70 22.80 24,689,398 -0.64(-2.73%)
Jul 26, 2011 23.29 23.67 23.07 23.44 27,257,586 -0.30(-1.26%)
Jul 25, 2011 23.47 23.90 23.41 23.74 24,714,330 +0.29(+1.23%)
Jul 22, 2011 23.47 23.50 23.29 23.45 12,221,781 +0.08(+0.35%)
Jul 21, 2011 23.35 23.49 23.25 23.37 15,346,501 +0.14(+0.61%)
Jul 20, 2011 23.19 23.35 23.08 23.22 16,916,550 +0.41(+1.78%)
Jul 19, 2011 22.62 22.85 22.59 22.82 10,917,866 +0.33(+1.47%)
Jul 18, 2011 22.33 22.57 22.26 22.49 13,731,965 -0.01(-0.04%)
Jul 15, 2011 22.57 22.66 22.36 22.50 19,367,340 -0.01(-0.02%)
Jul 14, 2011 22.69 22.82 22.38 22.50 23,839,266 +0.30(+1.37%)
Jul 13, 2011 22.09 22.47 22.08 22.20 19,496,972 +0.17(+0.76%)
Jul 12, 2011 22.00 22.18 21.98 22.03 22,246,884 -0.22(-0.98%)
Jul 11, 2011 22.11 22.39 22.10 22.25 15,289,782 -0.34(-1.51%)
Jul 08, 2011 22.47 22.64 22.37 22.59 10,129,604 -0.02(-0.07%)
Jul 07, 2011 22.49 22.70 22.46 22.60 13,075,475 +0.32(+1.43%)
Jul 06, 2011 22.06 22.32 21.98 22.29 18,212,158 -0.15(-0.68%)
Jul 05, 2011 22.67 22.75 22.37 22.44 14,116,567 -0.21(-0.92%)
Jul 01, 2011 22.30 22.67 22.22 22.65 15,702,089 +0.17(+0.75%)
Jun 30, 2011 22.06 22.48 22.26 22.48 15,745,270 +0.42(+1.89%)
Jun 29, 2011 21.83 22.11 21.71 22.06 11,727,518 +0.36(+1.66%)
Jun 28, 2011 21.61 21.79 21.57 21.70 10,586,829 +0.26(+1.21%)
Jun 27, 2011 21.22 21.57 21.17 21.44 10,788,203 +0.18(+0.84%)
Jun 24, 2011 21.46 21.51 21.23 21.27 17,118,004 -0.35(-1.60%)
Jun 23, 2011 21.36 21.63 21.18 21.61 27,406,154 -0.27(-1.23%)
Jun 22, 2011 21.80 22.03 21.78 21.88 16,323,956 -0.15(-0.67%)
Jun 21, 2011 21.83 22.08 21.76 22.03 15,348,779 +0.79(+3.73%)
Jun 20, 2011 21.18 21.31 21.17 21.23 11,211,955 -0.16(-0.76%)
Jun 17, 2011 21.37 21.42 21.20 21.40 14,565,751 +0.18(+0.86%)
Jun 16, 2011 21.05 21.41 20.94 21.21 20,383,128 -0.08(-0.36%)
Jun 15, 2011 21.67 21.75 21.25 21.29 17,186,384 -0.77(-3.50%)
Jun 14, 2011 22.04 22.12 21.95 22.06 10,958,361 +0.40(+1.83%)
Jun 13, 2011 21.85 21.91 21.50 21.67 11,105,440 -0.20(-0.91%)
Jun 10, 2011 22.26 22.27 21.76 21.86 12,359,735 -0.59(-2.62%)
Jun 09, 2011 22.24 22.52 22.19 22.45 7,858,661 +0.38(+1.72%)
Jun 08, 2011 22.16 22.32 22.05 22.07 11,762,301 -0.26(-1.16%)
Jun 07, 2011 22.54 22.59 22.33 22.33 12,056,823 +0.03(+0.14%)
Jun 06, 2011 22.71 22.79 22.24 22.30 13,347,371 -0.35(-1.55%)
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.