Skip to main content

BP Plc ADR (NY: BP )

37.62 +0.16 (+0.44%)
Streaming Delayed Price Updated: 1:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.69 24.75 24.47 24.64 11,631,460 -0.22(-0.87%)
Jun 29, 2015 25.13 25.28 24.80 24.85 9,729,974 -0.64(-2.51%)
Jun 26, 2015 25.65 25.76 25.41 25.49 6,870,835 -0.33(-1.29%)
Jun 25, 2015 25.84 26.02 25.66 25.82 10,879,771 +0.04(+0.14%)
Jun 24, 2015 25.46 25.91 25.46 25.79 10,322,263 +0.18(+0.70%)
Jun 23, 2015 25.48 25.66 25.48 25.61 4,261,459 +0.01(+0.05%)
Jun 22, 2015 25.58 25.74 25.49 25.60 5,528,792 +0.23(+0.90%)
Jun 19, 2015 25.41 25.50 25.29 25.37 4,921,998 -0.07(-0.27%)
Jun 18, 2015 25.46 25.64 25.38 25.44 5,816,579 +0.03(+0.12%)
Jun 17, 2015 25.40 25.54 25.15 25.41 5,274,167 +0.18(+0.73%)
Jun 16, 2015 25.23 25.24 24.89 25.22 11,089,622 -0.01(-0.02%)
Jun 15, 2015 24.88 25.27 24.87 25.23 6,753,642 +0.07(+0.29%)
Jun 12, 2015 25.33 25.33 25.09 25.15 5,002,432 -0.38(-1.50%)
Jun 11, 2015 25.50 25.68 25.45 25.54 6,610,881 +0.09(+0.34%)
Jun 10, 2015 25.44 25.54 25.37 25.45 8,034,993 +0.45(+1.80%)
Jun 09, 2015 24.96 25.12 24.83 25.00 5,466,018 +0.01(+0.05%)
Jun 08, 2015 24.95 25.12 24.92 24.99 4,569,103 -0.02(-0.07%)
Jun 05, 2015 24.74 25.18 24.70 25.00 9,054,968 -0.04(-0.15%)
Jun 04, 2015 25.42 25.26 24.97 25.04 8,455,888 -0.38(-1.48%)
Jun 03, 2015 25.59 25.66 25.41 25.42 4,551,171 -0.17(-0.65%)
Jun 02, 2015 25.43 25.71 25.42 25.58 6,080,692 +0.34(+1.34%)
Jun 01, 2015 25.39 25.39 25.07 25.25 6,644,895 -0.31(-1.23%)
May 29, 2015 25.53 25.72 25.40 25.56 5,104,256 -0.06(-0.22%)
May 28, 2015 25.65 25.65 25.44 25.62 5,100,519 -0.15(-0.57%)
May 27, 2015 25.66 25.91 25.65 25.76 5,161,022 +0.10(+0.38%)
May 26, 2015 25.86 25.87 25.56 25.66 7,092,555 -0.54(-2.05%)
May 22, 2015 26.31 26.20 26.20 26.20 4,196,793 -0.25(-0.93%)
May 21, 2015 26.26 26.55 26.21 26.45 6,862,056 +0.51(+1.95%)
May 20, 2015 25.94 26.08 25.86 25.94 4,923,784 +0.15(+0.60%)
May 19, 2015 26.03 26.03 25.74 25.79 9,331,443 -0.35(-1.32%)
May 18, 2015 26.16 26.24 26.08 26.13 6,352,766 -0.26(-0.98%)
May 15, 2015 26.29 26.50 26.16 26.39 6,378,281 -0.09(-0.35%)
May 14, 2015 26.57 26.63 26.47 26.48 7,531,908 +0.12(+0.44%)
May 13, 2015 26.55 26.57 26.32 26.37 5,450,324 +0.05(+0.19%)
May 12, 2015 26.19 26.48 26.19 26.32 6,166,146 +0.07(+0.26%)
May 11, 2015 26.48 26.52 26.22 26.25 6,898,221 -0.08(-0.30%)
May 08, 2015 26.37 26.41 26.05 26.33 8,611,221 +0.54(+2.10%)
May 07, 2015 25.91 25.92 25.52 25.79 8,142,430 -0.41(-1.58%)
May 06, 2015 26.40 26.45 26.11 26.20 6,562,852 +0.00(+0.00%)
May 05, 2015 26.44 26.66 26.18 26.20 10,231,678 -0.19(-0.71%)
May 04, 2015 26.37 26.52 26.33 26.39 8,462,503 +0.11(+0.42%)
May 01, 2015 26.03 26.36 25.81 26.28 11,990,249 +0.04(+0.16%)
Apr 30, 2015 26.40 26.44 26.23 26.24 9,266,076 -0.26(-0.99%)
Apr 29, 2015 26.38 26.56 26.19 26.50 11,803,361 +0.07(+0.25%)
Apr 28, 2015 26.61 26.64 26.30 26.43 14,310,851 +0.27(+1.02%)
Apr 27, 2015 26.39 26.50 26.15 26.16 12,485,597 -0.26(-0.97%)
Apr 24, 2015 26.58 26.58 26.23 26.42 8,907,401 -0.09(-0.32%)
Apr 23, 2015 26.41 26.59 26.37 26.50 9,174,226 +0.22(+0.83%)
Apr 22, 2015 26.30 26.32 26.09 26.29 8,557,526 +0.28(+1.08%)
Apr 21, 2015 26.18 26.30 25.85 26.01 12,844,904 -0.02(-0.09%)
Apr 20, 2015 26.15 26.29 26.02 26.03 9,535,947 -0.04(-0.16%)
Apr 17, 2015 25.95 26.13 25.87 26.07 12,279,985 +0.21(+0.80%)
Apr 16, 2015 25.91 25.97 25.55 25.87 10,941,966 +0.08(+0.31%)
Apr 15, 2015 25.54 25.82 25.51 25.79 10,686,288 +0.38(+1.48%)
Apr 14, 2015 25.26 25.53 25.21 25.41 9,895,182 +0.35(+1.38%)
Apr 13, 2015 25.16 25.26 25.00 25.06 8,284,829 -0.19(-0.75%)
Apr 10, 2015 25.13 25.30 25.05 25.25 8,191,577 +0.12(+0.46%)
Apr 09, 2015 24.71 25.25 24.65 25.14 25,324,682 +0.35(+1.42%)
Apr 08, 2015 24.47 25.32 24.73 24.78 28,099,798 +0.32(+1.29%)
Apr 07, 2015 24.63 24.89 24.46 24.47 13,288,034 +0.07(+0.30%)
Apr 06, 2015 24.23 24.52 24.17 24.40 7,658,651 +0.29(+1.21%)
Apr 02, 2015 23.98 24.10 24.10 24.10 5,759,714 +0.09(+0.38%)
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.