Skip to main content

BP Plc ADR (NY: BP )

37.60 +0.14 (+0.37%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 32.15 33.20 31.92 32.39 6,857,574 +0.01(+0.03%)
Oct 30, 2006 32.69 32.71 32.29 32.38 7,098,100 -0.47(-1.44%)
Oct 27, 2006 33.13 33.16 32.77 32.85 5,238,738 -0.19(-0.57%)
Oct 26, 2006 33.53 33.54 32.79 33.04 9,611,501 -0.37(-1.11%)
Oct 25, 2006 32.91 33.50 32.90 33.41 7,168,745 +0.44(+1.35%)
Oct 24, 2006 32.77 33.10 32.73 32.97 7,554,498 +0.21(+0.65%)
Oct 23, 2006 32.14 32.81 32.12 32.76 6,605,654 +0.03(+0.09%)
Oct 20, 2006 33.01 33.01 32.60 32.73 5,328,029 -0.14(-0.41%)
Oct 19, 2006 32.33 32.88 32.33 32.86 7,102,658 +0.74(+2.30%)
Oct 18, 2006 32.58 32.70 32.10 32.12 9,102,482 -0.58(-1.79%)
Oct 17, 2006 32.99 32.99 32.51 32.71 7,181,797 +0.11(+0.34%)
Oct 16, 2006 32.31 32.67 32.27 32.60 7,050,243 +0.75(+2.36%)
Oct 13, 2006 31.83 32.07 31.72 31.84 6,648,538 +0.43(+1.38%)
Oct 12, 2006 31.05 31.41 30.95 31.41 7,291,183 +0.58(+1.89%)
Oct 11, 2006 30.93 31.05 30.67 30.82 6,633,001 -0.32(-1.04%)
Oct 10, 2006 30.81 31.28 30.77 31.15 7,056,044 +0.10(+0.33%)
Oct 09, 2006 31.32 31.36 30.93 31.05 5,874,754 -0.18(-0.57%)
Oct 06, 2006 31.08 31.23 30.84 31.23 6,072,810 -0.06(-0.20%)
Oct 05, 2006 31.30 31.38 31.16 31.29 7,858,625 -0.11(-0.35%)
Oct 04, 2006 30.96 31.40 30.89 31.40 12,590,623 +0.64(+2.09%)
Oct 03, 2006 31.01 31.11 30.66 30.76 8,402,450 -0.80(-2.54%)
Oct 02, 2006 31.77 31.97 31.54 31.56 5,714,403 -0.10(-0.31%)
Sep 29, 2006 31.63 31.74 31.39 31.66 5,450,260 -0.11(-0.33%)
Sep 28, 2006 31.94 31.99 31.69 31.76 6,996,586 -0.19(-0.60%)
Sep 27, 2006 31.66 31.99 31.42 31.95 9,036,808 +0.54(+1.72%)
Sep 26, 2006 31.05 31.52 31.05 31.41 10,551,230 +0.01(+0.03%)
Sep 25, 2006 31.25 31.49 30.80 31.40 10,565,732 -0.07(-0.21%)
Sep 22, 2006 32.09 32.09 31.42 31.47 7,451,534 -0.37(-1.15%)
Sep 21, 2006 31.55 31.91 31.40 31.84 7,712,984 +0.46(+1.48%)
Sep 20, 2006 31.84 32.05 31.34 31.38 12,055,086 -0.10(-0.31%)
Sep 19, 2006 31.80 31.90 31.21 31.47 7,231,518 -0.17(-0.53%)
Sep 18, 2006 31.61 31.73 31.18 31.64 9,586,641 +0.33(+1.06%)
Sep 15, 2006 31.51 31.51 31.11 31.31 8,549,956 -0.48(-1.50%)
Sep 14, 2006 32.26 32.31 31.71 31.79 8,327,040 -0.39(-1.20%)
Sep 13, 2006 31.76 32.24 31.65 32.17 8,096,251 +0.67(+2.13%)
Sep 12, 2006 31.67 31.74 31.23 31.50 10,483,071 +0.18(+0.57%)
Sep 11, 2006 31.52 31.59 31.21 31.32 12,051,771 -0.45(-1.41%)
Sep 08, 2006 32.00 32.08 31.64 31.77 7,482,610 +0.03(+0.09%)
Sep 07, 2006 31.95 32.05 31.68 31.74 8,547,263 -0.56(-1.75%)
Sep 06, 2006 32.59 32.66 32.21 32.31 7,544,968 -0.81(-2.43%)
Sep 05, 2006 32.73 33.11 32.68 33.11 7,428,331 +0.29(+0.88%)
Sep 01, 2006 32.77 32.89 32.69 32.82 4,504,731 -0.02(-0.07%)
Aug 31, 2006 32.93 33.03 32.78 32.85 11,084,696 +0.11(+0.34%)
Aug 30, 2006 32.88 32.97 32.40 32.74 13,803,197 +0.25(+0.77%)
Aug 29, 2006 33.01 33.01 32.30 32.49 12,841,715 -0.48(-1.46%)
Aug 28, 2006 32.92 32.98 32.64 32.97 5,855,901 -0.00(-0.01%)
Aug 25, 2006 32.95 33.23 32.87 32.97 6,447,375 -0.30(-0.90%)
Aug 24, 2006 33.26 33.31 32.88 33.27 7,059,773 -0.09(-0.27%)
Aug 23, 2006 33.76 33.84 33.22 33.36 3,869,751 -0.35(-1.05%)
Aug 22, 2006 33.69 33.81 33.54 33.72 3,669,623 -0.18(-0.53%)
Aug 21, 2006 33.79 34.16 33.79 33.89 4,536,428 +0.12(+0.36%)
Aug 18, 2006 33.61 33.77 33.35 33.77 5,335,902 +0.45(+1.35%)
Aug 17, 2006 33.23 33.39 32.91 33.33 8,436,426 +0.25(+0.74%)
Aug 16, 2006 33.56 33.56 32.95 33.08 8,692,283 -0.63(-1.88%)
Aug 15, 2006 33.78 33.82 33.50 33.71 8,557,207 +0.26(+0.78%)
Aug 14, 2006 33.84 33.84 33.43 33.45 5,878,897 -0.01(-0.03%)
Aug 11, 2006 33.39 33.61 33.33 33.46 4,609,974 -0.21(-0.63%)
Aug 10, 2006 33.88 33.88 33.41 33.67 8,332,012 -0.24(-0.71%)
Aug 09, 2006 34.06 34.27 33.91 33.91 8,740,968 +0.06(+0.17%)
Aug 08, 2006 33.72 34.03 33.56 33.86 9,912,107 -0.15(-0.44%)
Aug 07, 2006 34.30 34.53 33.90 34.01 12,775,213 -1.01(-2.88%)
Aug 04, 2006 35.00 35.14 34.75 35.01 4,505,974 +0.26(+0.75%)
Aug 03, 2006 34.92 34.98 34.71 34.75 4,835,376 -0.38(-1.07%)
Aug 02, 2006 35.18 35.37 34.97 35.13 5,713,575 +0.14(+0.39%)
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.