Indicators

BP Plc ADR (NY: BP )

39.47 -0.15 (-0.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	23.86	23.92	23.48	23.55	23,289,260	-1.36(-5.46%)
Nov 26, 2014	24.93	24.91	24.91	24.91	5,745,881	+0.01(+0.05%)
Nov 25, 2014	25.15	25.19	24.87	24.90	10,444,622	-0.28(-1.12%)
Nov 24, 2014	25.40	25.44	25.10	25.18	9,137,671	-0.23(-0.90%)
Nov 21, 2014	25.33	25.46	25.22	25.41	9,880,898	+0.39(+1.56%)
Nov 20, 2014	24.85	25.09	24.84	25.02	6,450,600	+0.14(+0.55%)
Nov 19, 2014	24.83	24.99	24.66	24.88	7,579,757	+0.21(+0.85%)
Nov 18, 2014	24.72	24.80	24.54	24.67	7,095,760	+0.17(+0.71%)
Nov 17, 2014	24.38	24.58	24.27	24.50	7,640,879	-0.02(-0.10%)
Nov 14, 2014	24.20	24.58	24.19	24.52	9,226,805	+0.16(+0.66%)
Nov 13, 2014	24.42	24.48	24.24	24.36	14,310,437	-0.31(-1.24%)
Nov 12, 2014	24.69	24.90	24.63	24.67	10,186,916	-0.34(-1.37%)
Nov 11, 2014	24.82	25.11	24.75	25.01	9,050,996	-0.07(-0.26%)
Nov 10, 2014	25.20	25.31	25.02	25.07	8,464,113	-0.12(-0.48%)
Nov 07, 2014	25.15	25.36	25.12	25.19	9,519,060	+0.11(+0.45%)
Nov 06, 2014	25.17	25.22	24.88	25.08	7,551,376	+0.06(+0.24%)
Nov 05, 2014	24.85	25.11	24.71	25.02	8,874,052	+0.43(+1.75%)
Nov 04, 2014	24.78	24.81	24.44	24.59	13,599,309	-0.48(-1.91%)

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.