Skip to main content

BP Plc ADR (NY: BP )

37.63 +0.17 (+0.47%)
Streaming Delayed Price Updated: 12:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 35.40 35.40 34.97 35.11 7,474,344 +0.20(+0.58%)
Nov 29, 2007 34.78 35.23 34.69 34.91 6,189,452 -0.08(-0.23%)
Nov 28, 2007 34.49 35.02 34.42 34.99 6,355,370 +0.83(+2.42%)
Nov 27, 2007 34.00 34.19 33.70 34.17 6,212,303 +0.14(+0.40%)
Nov 26, 2007 34.66 34.96 34.00 34.03 6,362,581 -0.39(-1.14%)
Nov 23, 2007 34.16 34.55 34.03 34.42 2,589,457 +0.10(+0.28%)
Nov 21, 2007 34.80 34.91 34.27 34.33 6,417,117 -0.34(-0.97%)
Nov 20, 2007 34.06 34.85 34.03 34.66 8,881,093 +0.72(+2.13%)
Nov 19, 2007 34.64 34.70 33.77 33.94 9,968,279 -1.03(-2.95%)
Nov 16, 2007 35.12 35.17 34.66 34.97 7,691,943 +0.54(+1.56%)
Nov 15, 2007 34.87 35.08 34.24 34.44 9,004,598 -1.08(-3.04%)
Nov 14, 2007 35.94 36.02 35.37 35.52 5,282,200 -0.03(-0.10%)
Nov 13, 2007 34.85 35.57 34.79 35.55 8,689,266 +0.74(+2.14%)
Nov 12, 2007 35.04 35.23 34.81 34.81 9,597,608 -1.46(-4.02%)
Nov 09, 2007 36.51 36.62 36.02 36.27 7,008,159 -0.85(-2.30%)
Nov 08, 2007 37.33 37.50 36.72 37.12 9,864,089 -0.36(-0.97%)
Nov 07, 2007 38.26 38.50 37.46 37.48 10,903,684 -0.99(-2.57%)
Nov 06, 2007 38.50 38.51 38.10 38.47 9,086,045 +0.44(+1.16%)
Nov 05, 2007 37.90 38.24 37.68 38.03 12,384,502 +0.19(+0.51%)
Nov 02, 2007 37.71 38.04 37.54 37.84 14,265,048 +0.96(+2.60%)
Nov 01, 2007 37.65 37.65 36.85 36.88 8,970,921 -0.77(-2.04%)
Oct 31, 2007 37.10 37.75 37.02 37.65 7,864,811 +0.66(+1.77%)
Oct 30, 2007 37.44 37.46 36.95 36.99 6,871,953 -0.76(-2.01%)
Oct 29, 2007 37.81 37.93 37.63 37.75 7,535,418 +0.20(+0.54%)
Oct 26, 2007 37.32 37.57 37.14 37.55 14,629,432 +0.93(+2.53%)
Oct 25, 2007 36.66 36.70 36.24 36.62 7,787,779 +0.14(+0.38%)
Oct 24, 2007 36.50 36.64 36.10 36.48 11,211,803 +0.06(+0.17%)
Oct 23, 2007 36.47 36.52 36.14 36.42 9,448,610 +0.75(+2.11%)
Oct 22, 2007 35.48 35.73 35.25 35.66 8,900,170 -0.47(-1.30%)
Oct 19, 2007 36.77 36.77 36.05 36.13 12,046,213 -0.56(-1.53%)
Oct 18, 2007 36.38 36.76 36.31 36.69 7,567,133 +0.17(+0.48%)
Oct 17, 2007 36.74 36.80 36.15 36.52 9,880,110 -0.32(-0.86%)
Oct 16, 2007 36.98 37.01 36.80 36.84 11,785,520 +0.19(+0.51%)
Oct 15, 2007 37.10 37.12 36.45 36.65 13,032,273 +0.24(+0.65%)
Oct 12, 2007 36.02 36.47 35.92 36.41 20,924,490 +1.74(+5.03%)
Oct 11, 2007 34.84 35.27 34.52 34.67 10,779,607 +0.23(+0.66%)
Oct 10, 2007 34.16 34.64 34.15 34.44 9,524,325 +0.08(+0.24%)
Oct 09, 2007 33.90 34.41 33.89 34.36 7,901,480 +0.73(+2.18%)
Oct 08, 2007 33.69 33.78 33.41 33.63 3,918,320 -0.27(-0.78%)
Oct 05, 2007 33.81 33.92 33.73 33.89 6,965,350 +0.49(+1.46%)
Oct 04, 2007 33.45 33.48 33.10 33.41 9,830,603 +0.76(+2.34%)
Oct 03, 2007 32.46 32.93 32.46 32.64 8,580,488 -0.54(-1.63%)
Oct 02, 2007 32.99 33.27 32.91 33.18 6,645,711 -0.42(-1.25%)
Oct 01, 2007 33.41 33.70 33.27 33.60 5,373,992 +0.13(+0.37%)
Sep 28, 2007 33.42 33.67 33.17 33.48 5,516,139 +0.20(+0.59%)
Sep 27, 2007 33.31 33.41 33.06 33.28 5,896,435 +0.16(+0.50%)
Sep 26, 2007 33.33 33.43 32.85 33.12 8,714,974 -0.35(-1.05%)
Sep 25, 2007 33.33 33.47 33.19 33.47 12,225,184 -0.92(-2.68%)
Sep 24, 2007 34.66 34.69 34.35 34.39 4,788,160 -0.08(-0.24%)
Sep 21, 2007 34.91 34.81 34.41 34.47 8,429,309 +0.17(+0.51%)
Sep 20, 2007 34.35 34.49 34.24 34.30 5,687,623 +0.25(+0.74%)
Sep 19, 2007 33.89 34.44 33.86 34.05 8,666,181 +0.28(+0.83%)
Sep 18, 2007 32.90 33.90 32.99 33.77 7,821,311 +0.79(+2.39%)
Sep 17, 2007 32.99 33.20 32.75 32.98 4,673,397 -0.23(-0.70%)
Sep 14, 2007 32.99 33.44 32.90 33.21 5,952,988 -0.36(-1.08%)
Sep 13, 2007 33.54 33.75 33.46 33.57 5,105,313 +0.06(+0.19%)
Sep 12, 2007 33.13 33.59 33.08 33.51 9,079,980 +0.12(+0.35%)
Sep 11, 2007 32.95 33.43 32.90 33.40 7,754,607 +0.41(+1.23%)
Sep 10, 2007 33.20 33.21 32.66 32.99 6,973,305 +0.06(+0.19%)
Sep 07, 2007 33.01 33.13 32.71 32.93 8,362,605 -0.07(-0.22%)
Sep 06, 2007 33.02 33.19 32.87 33.00 6,293,964 +0.16(+0.50%)
Sep 05, 2007 32.75 32.91 32.57 32.84 5,650,336 -0.05(-0.16%)
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.