Indicators

BP Plc ADR (NY: BP )

32.76 +0.33 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	25.36	25.44	25.21	25.21	4,333,509	+0.06(+0.23%)
Nov 27, 2013	25.32	25.36	25.11	25.16	7,661,717	-0.13(-0.51%)
Nov 26, 2013	25.38	25.43	25.28	25.28	7,946,142	-0.18(-0.70%)
Nov 25, 2013	25.58	25.58	25.39	25.46	10,910,697	-0.30(-1.17%)
Nov 22, 2013	25.56	25.76	25.54	25.76	14,983,010	+0.36(+1.44%)
Nov 21, 2013	25.33	25.45	25.29	25.40	7,139,448	+0.19(+0.77%)
Nov 20, 2013	25.39	25.42	25.13	25.20	9,334,812	+0.02(+0.08%)
Nov 19, 2013	25.20	25.24	25.10	25.18	6,875,098	+0.02(+0.06%)
Nov 18, 2013	25.34	25.37	25.14	25.17	9,436,581	-0.14(-0.55%)
Nov 15, 2013	25.23	25.33	25.16	25.31	12,549,277	+0.32(+1.29%)
Nov 14, 2013	24.84	25.05	24.82	24.98	7,265,631	+0.07(+0.28%)
Nov 13, 2013	24.74	24.94	24.69	24.91	8,472,821	+0.29(+1.18%)
Nov 12, 2013	24.72	24.81	24.57	24.62	7,245,669	-0.09(-0.37%)
Nov 11, 2013	24.72	24.79	24.67	24.72	4,659,900	-0.01(-0.02%)
Nov 08, 2013	24.55	24.74	24.52	24.72	9,039,933	-0.01(-0.02%)
Nov 07, 2013	25.05	25.05	24.66	24.73	11,417,453	-0.39(-1.54%)
Nov 06, 2013	25.20	25.21	25.00	25.11	16,811,886	+0.21(+0.86%)
Nov 05, 2013	24.84	24.94	24.69	24.90	11,964,934	+0.03(+0.13%)
Nov 04, 2013	24.76	24.90	24.73	24.87	12,833,679	+0.20(+0.82%)

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.