Skip to main content

BP Plc ADR (NY: BP )

32.50 -0.05 (-0.15%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 21.86 21.91 21.62 21.88 10,966,875 +0.05(+0.21%)
Mar 27, 2013 21.64 21.86 21.55 21.83 8,732,253 -0.03(-0.14%)
Mar 26, 2013 21.70 21.88 21.70 21.86 11,970,565 +0.19(+0.86%)
Mar 25, 2013 21.75 21.78 21.62 21.68 11,091,754 -0.02(-0.10%)
Mar 22, 2013 21.71 21.77 21.53 21.70 19,130,266 +0.57(+2.71%)
Mar 21, 2013 21.00 21.26 20.98 21.12 11,375,644 +0.04(+0.17%)
Mar 20, 2013 21.17 21.20 21.01 21.09 9,563,111 -0.09(-0.44%)
Mar 19, 2013 21.19 21.19 21.02 21.18 9,874,744 +0.18(+0.84%)
Mar 18, 2013 21.06 21.16 20.93 21.00 9,100,119 -0.22(-1.02%)
Mar 15, 2013 20.97 21.22 20.93 21.22 15,374,253 +0.04(+0.20%)
Mar 14, 2013 20.81 21.20 20.80 21.18 10,660,699 +0.42(+2.02%)
Mar 13, 2013 20.77 20.85 20.71 20.76 11,550,490 -0.11(-0.54%)
Mar 12, 2013 20.96 21.02 20.85 20.87 10,709,530 -0.10(-0.47%)
Mar 11, 2013 20.94 21.00 20.85 20.97 12,676,108 +0.11(+0.52%)
Mar 08, 2013 20.95 20.96 20.85 20.86 14,573,301 -0.13(-0.64%)
Mar 07, 2013 21.02 21.07 20.98 21.00 11,855,530 -0.03(-0.15%)
Mar 06, 2013 21.02 21.09 20.97 21.03 16,611,960 +0.12(+0.57%)
Mar 05, 2013 20.99 21.00 20.87 20.91 13,871,826 +0.10(+0.47%)
Mar 04, 2013 20.89 20.90 20.67 20.81 11,674,371 -0.02(-0.10%)
Mar 01, 2013 20.75 20.90 20.66 20.83 11,461,521 -0.04(-0.17%)
Feb 28, 2013 20.97 21.02 20.87 20.87 15,015,453 -0.15(-0.71%)
Feb 27, 2013 20.90 21.11 20.87 21.02 15,415,522 +0.05(+0.25%)
Feb 26, 2013 20.97 21.05 20.82 20.97 14,841,153 +0.10(+0.47%)
Feb 25, 2013 21.27 21.42 20.87 20.87 23,938,422 -0.74(-3.42%)
Feb 22, 2013 21.05 21.79 20.95 21.61 31,219,620 +0.54(+2.55%)
Feb 21, 2013 21.03 21.13 20.75 21.07 16,649,012 -0.01(-0.02%)
Feb 20, 2013 21.37 21.40 21.07 21.08 23,801,138 -0.39(-1.83%)
Feb 19, 2013 21.40 21.49 21.40 21.47 25,293,346 -0.20(-0.93%)
Feb 15, 2013 21.61 21.73 21.61 21.67 25,670,930 -0.16(-0.73%)
Feb 14, 2013 21.62 21.92 21.59 21.83 21,680,526 -0.10(-0.45%)
Feb 13, 2013 22.06 22.12 21.88 21.93 17,301,912 -0.18(-0.82%)
Feb 12, 2013 21.95 22.17 21.92 22.11 20,009,404 +0.17(+0.77%)
Feb 11, 2013 21.92 21.99 21.71 21.94 17,230,500 -0.08(-0.37%)
Feb 08, 2013 21.92 22.19 21.92 22.02 16,631,726 +0.01(+0.02%)
Feb 07, 2013 22.27 22.36 21.94 22.02 12,276,573 -0.42(-1.89%)
Feb 06, 2013 22.23 22.45 22.19 22.44 19,181,048 +0.19(+0.87%)
Feb 04, 2013 22.38 22.51 22.19 22.25 13,683,958 -0.59(-2.59%)
Feb 01, 2013 22.78 22.94 22.69 22.84 8,601,298 +0.13(+0.56%)
Jan 31, 2013 22.88 22.96 22.64 22.71 7,926,162 -0.20(-0.89%)
Jan 30, 2013 23.03 23.19 22.90 22.92 14,202,203 -0.15(-0.64%)
Jan 29, 2013 22.74 23.09 22.70 23.06 12,696,160 +0.44(+1.94%)
Jan 28, 2013 22.56 22.64 22.46 22.62 7,362,759 +0.21(+0.96%)
Jan 25, 2013 22.50 22.61 22.37 22.41 12,345,811 -0.09(-0.41%)
Jan 24, 2013 22.55 22.63 22.47 22.50 10,696,658 -0.08(-0.36%)
Jan 23, 2013 22.44 22.58 22.42 22.58 9,809,542 +0.27(+1.21%)
Jan 22, 2013 22.30 22.38 22.15 22.31 10,589,165 -0.15(-0.68%)
Jan 18, 2013 22.46 22.53 22.41 22.47 7,958,249 -0.06(-0.27%)
Jan 17, 2013 22.56 22.64 22.50 22.53 9,562,035 +0.04(+0.18%)
Jan 16, 2013 22.47 22.61 22.44 22.49 11,662,288 -0.18(-0.81%)
Jan 15, 2013 22.49 22.72 22.45 22.67 8,996,801 +0.05(+0.23%)
Jan 14, 2013 22.61 22.71 22.59 22.62 11,205,011 -0.07(-0.31%)
Jan 11, 2013 22.94 22.95 22.69 22.69 13,407,882 -0.27(-1.18%)
Jan 10, 2013 22.69 22.99 22.65 22.96 18,676,002 +0.38(+1.67%)
Jan 09, 2013 22.31 22.59 22.30 22.58 18,175,498 +0.44(+2.00%)
Jan 08, 2013 22.09 22.15 22.06 22.14 6,782,145 +0.00(+0.00%)
Jan 07, 2013 22.12 22.21 22.03 22.14 9,537,365 -0.13(-0.60%)
Jan 04, 2013 22.16 22.36 22.15 22.27 14,203,404 +0.20(+0.90%)
Jan 03, 2013 21.64 22.11 21.59 22.07 23,477,884 +0.43(+2.00%)
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.