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 (%)
Feb 28, 2006	32.34	32.17	31.86	32.06	5,167,264	-0.28(-0.87%)
Feb 27, 2006	32.46	32.55	32.34	32.34	3,821,066	-0.29(-0.89%)
Feb 24, 2006	32.73	32.85	32.61	32.63	4,023,472	+0.10(+0.30%)
Feb 23, 2006	32.62	32.84	32.40	32.53	5,838,706	-0.20(-0.60%)
Feb 22, 2006	32.88	32.97	32.57	32.73	6,524,443	-0.67(-2.01%)
Feb 21, 2006	33.53	33.69	33.26	33.40	7,602,769	+0.33(+1.01%)
Feb 17, 2006	33.20	33.25	32.98	33.07	5,849,686	+0.05(+0.15%)
Feb 16, 2006	32.61	33.05	32.61	33.02	6,365,335	+0.58(+1.80%)
Feb 15, 2006	32.73	33.03	32.21	32.44	8,147,422	+0.05(+0.16%)
Feb 14, 2006	32.17	32.58	32.10	32.38	7,201,064	-0.10(-0.31%)
Feb 13, 2006	32.42	32.72	32.33	32.49	6,308,985	-0.04(-0.12%)
Feb 10, 2006	32.77	32.86	32.31	32.52	9,624,553	+0.06(+0.18%)
Feb 09, 2006	32.70	32.92	32.36	32.47	7,799,167	+0.03(+0.09%)
Feb 08, 2006	32.50	32.51	32.15	32.44	12,141,891	-0.14(-0.44%)
Feb 07, 2006	32.70	32.90	32.37	32.58	10,544,186	-1.19(-3.53%)
Feb 06, 2006	33.89	34.04	33.49	33.77	5,072,794	+0.40(+1.20%)
Feb 03, 2006	33.59	33.71	33.35	33.37	6,516,363	-0.23(-0.67%)
Feb 02, 2006	34.23	34.23	33.59	33.60	12,615,070	-0.73(-2.12%)

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.