Indicators

BP Plc ADR (NY: BP )

37.11 -0.21 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	31.97	32.16	31.94	32.02	2,720,494	-0.05(-0.15%)
Dec 28, 2006	32.03	32.13	31.93	32.06	3,271,258	-0.06(-0.19%)
Dec 27, 2006	32.10	32.18	31.98	32.13	4,379,701	+0.31(+0.97%)
Dec 26, 2006	31.94	31.94	31.63	31.82	2,735,793	+0.07(+0.23%)
Dec 22, 2006	32.11	32.11	31.69	31.75	3,946,509	-0.18(-0.57%)
Dec 21, 2006	31.74	31.94	31.59	31.93	6,217,465	+0.00(+0.00%)
Dec 20, 2006	32.18	32.25	31.92	31.93	6,046,871	-0.47(-1.44%)
Dec 19, 2006	32.06	32.57	32.01	32.39	6,118,755	+0.54(+1.71%)
Dec 18, 2006	32.32	32.39	31.84	31.85	7,868,288	-0.54(-1.66%)
Dec 15, 2006	32.57	32.60	32.27	32.39	4,462,902	-0.09(-0.26%)
Dec 14, 2006	32.32	32.53	32.29	32.48	10,759,797	-0.25(-0.77%)
Dec 13, 2006	32.50	32.77	32.43	32.73	5,695,413	+0.16(+0.50%)
Dec 12, 2006	32.62	32.74	32.38	32.57	5,399,703	-0.02(-0.07%)
Dec 11, 2006	32.38	32.79	32.37	32.59	4,301,739	-0.10(-0.29%)
Dec 08, 2006	32.70	32.87	32.58	32.69	7,680,928	+0.16(+0.48%)
Dec 07, 2006	32.49	32.69	32.30	32.53	6,826,071	+0.10(+0.31%)
Dec 06, 2006	32.52	32.81	32.33	32.43	9,427,947	-0.31(-0.96%)
Dec 05, 2006	32.59	32.81	32.44	32.74	8,170,915	+0.51(+1.57%)
Dec 04, 2006	32.29	32.34	32.06	32.24	5,532,573	-0.17(-0.53%)

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.