Skip to main content

BP Plc ADR (NY: BP )

32.42 -0.12 (-0.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 20.39 21.47 20.10 21.05 19,869,322 +0.05(+0.24%)
Oct 30, 2008 20.79 21.15 19.95 21.00 24,399,186 +0.16(+0.77%)
Oct 29, 2008 20.17 21.43 20.03 20.84 31,293,432 +1.14(+5.76%)
Oct 28, 2008 18.96 19.76 17.82 19.70 25,607,274 +2.70(+15.87%)
Oct 27, 2008 16.84 17.88 16.74 17.00 23,835,408 -1.03(-5.73%)
Oct 24, 2008 16.57 18.33 16.54 18.04 31,004,734 -1.05(-5.48%)
Oct 23, 2008 18.07 19.29 17.79 19.08 31,079,080 +0.77(+4.18%)
Oct 22, 2008 18.76 18.83 17.98 18.32 28,849,594 -1.70(-8.50%)
Oct 21, 2008 20.20 20.73 19.70 20.02 21,746,494 -1.55(-7.19%)
Oct 20, 2008 20.32 21.58 20.06 21.57 30,421,810 +2.81(+14.97%)
Oct 17, 2008 17.94 19.99 17.91 18.76 25,505,968 -0.06(-0.32%)
Oct 16, 2008 17.99 18.87 17.07 18.82 32,021,136 +1.30(+7.45%)
Oct 15, 2008 19.18 19.27 17.51 17.52 22,580,668 -2.27(-11.45%)
Oct 14, 2008 20.27 20.58 19.03 19.78 32,305,702 +0.09(+0.45%)
Oct 13, 2008 17.57 19.69 17.34 19.69 26,103,522 +2.52(+14.67%)
Oct 10, 2008 16.35 17.80 15.91 17.17 46,282,544 -0.06(-0.37%)
Oct 09, 2008 18.81 18.97 16.95 17.24 32,212,620 -1.69(-8.95%)
Oct 08, 2008 19.10 19.55 18.09 18.93 30,634,902 +0.12(+0.63%)
Oct 07, 2008 20.17 20.24 18.81 18.81 24,213,228 -0.52(-2.69%)
Oct 06, 2008 19.82 19.84 18.15 19.33 33,390,782 -0.89(-4.40%)
Oct 03, 2008 20.18 21.22 20.04 20.22 0 +0.30(+1.51%)
Oct 02, 2008 20.74 20.78 19.91 19.92 17,869,354 -1.30(-6.15%)
Oct 01, 2008 21.13 21.53 20.56 21.22 17,245,300 -0.02(-0.10%)
Sep 30, 2008 21.00 21.46 20.94 21.25 18,619,044 +0.44(+2.10%)
Sep 29, 2008 22.04 22.06 20.48 20.81 19,160,586 -2.29(-9.92%)
Sep 26, 2008 22.98 23.12 22.62 23.10 0 -0.33(-1.43%)
Sep 25, 2008 23.03 23.59 22.96 23.44 13,147,814 +0.76(+3.36%)
Sep 24, 2008 23.02 23.03 22.64 22.67 10,891,546 -0.24(-1.03%)
Sep 23, 2008 23.30 23.55 22.64 22.91 15,561,500 -0.45(-1.92%)
Sep 22, 2008 23.69 24.01 23.28 23.36 18,228,728 +0.26(+1.12%)
Sep 19, 2008 22.64 23.19 22.23 23.10 0 +1.31(+6.00%)
Sep 18, 2008 21.96 22.17 20.98 21.79 29,638,070 +0.02(+0.10%)
Sep 17, 2008 21.67 22.38 21.21 21.77 27,271,456 -0.39(-1.74%)
Sep 16, 2008 21.39 22.22 21.31 22.16 23,923,734 +0.17(+0.75%)
Sep 15, 2008 22.25 22.61 21.89 21.99 18,128,860 -1.21(-5.22%)
Sep 12, 2008 22.80 23.24 22.66 23.20 15,063,875 +0.58(+2.56%)
Sep 11, 2008 22.47 22.64 22.11 22.62 16,151,731 -0.03(-0.13%)
Sep 10, 2008 22.55 22.79 22.33 22.65 17,993,726 +0.46(+2.08%)
Sep 09, 2008 22.88 22.94 22.17 22.19 17,674,826 -0.84(-3.66%)
Sep 08, 2008 23.19 23.26 22.80 23.03 15,252,969 +0.15(+0.67%)
Sep 05, 2008 23.01 23.07 22.39 22.88 0 -0.10(-0.42%)
Sep 04, 2008 23.36 23.58 22.71 22.98 27,767,160 -0.08(-0.33%)
Sep 03, 2008 23.19 23.20 22.70 23.05 17,623,998 +0.18(+0.80%)
Sep 02, 2008 23.22 23.33 22.87 22.87 21,330,896 -1.53(-6.28%)
Aug 29, 2008 24.56 24.62 24.34 24.41 7,532,571 +0.00(+0.00%)
Aug 28, 2008 24.68 24.75 24.18 24.41 11,490,548 -0.23(-0.95%)
Aug 27, 2008 24.52 24.68 24.42 24.64 8,882,626 +0.54(+2.25%)
Aug 26, 2008 23.84 24.27 23.82 24.10 14,085,003 +0.04(+0.18%)
Aug 25, 2008 24.15 24.41 23.95 24.05 6,465,322 -0.14(-0.60%)
Aug 22, 2008 24.26 24.47 24.06 24.20 10,584,175 -0.53(-2.16%)
Aug 21, 2008 24.50 24.84 24.14 24.73 21,391,588 +0.40(+1.65%)
Aug 20, 2008 24.25 24.41 24.01 24.33 22,532,098 +0.00(+0.02%)
Aug 19, 2008 24.16 24.36 23.95 24.32 19,761,954 -0.03(-0.14%)
Aug 18, 2008 24.75 24.78 24.29 24.36 14,488,371 +0.00(+0.00%)
Aug 15, 2008 24.62 24.63 24.27 24.36 0 -0.55(-2.23%)
Aug 14, 2008 24.99 25.26 24.66 24.91 12,319,180 -0.31(-1.24%)
Aug 13, 2008 24.89 25.36 24.77 25.23 19,142,124 -0.59(-2.30%)
Aug 12, 2008 25.90 25.99 25.65 25.82 12,198,811 +0.31(+1.21%)
Aug 11, 2008 25.70 25.71 25.22 25.51 10,219,014 +0.09(+0.37%)
Aug 08, 2008 25.21 25.60 25.12 25.42 13,358,784 -0.56(-2.15%)
Aug 07, 2008 26.41 26.46 25.94 25.98 11,788,630 -0.11(-0.41%)
Aug 06, 2008 25.79 26.09 25.71 26.08 13,846,900 +0.58(+2.26%)
Aug 05, 2008 25.44 25.54 25.23 25.51 14,408,292 +0.01(+0.05%)
Aug 04, 2008 26.36 26.36 25.41 25.49 10,942,401 -0.42(-1.63%)
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.