Skip to main content

BP Plc ADR (NY: BP )

32.61 +0.06 (+0.18%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.48 30.79 30.48 30.70 11,399,230 +0.19(+0.64%)
May 29, 2008 30.80 31.03 30.47 30.51 14,780,201 -0.28(-0.91%)
May 28, 2008 30.56 30.86 30.44 30.79 14,974,727 -0.36(-1.16%)
May 27, 2008 31.37 31.40 30.94 31.15 10,413,518 -0.64(-2.01%)
May 26, 2008 32.42 32.44 31.58 31.79 0 +0.00(+0.00%)
May 23, 2008 32.42 32.44 31.58 31.79 11,810,788 -0.44(-1.38%)
May 22, 2008 32.77 32.90 32.12 32.23 17,765,248 +0.04(+0.13%)
May 21, 2008 32.28 32.70 32.12 32.19 18,853,856 +0.46(+1.45%)
May 20, 2008 31.89 31.90 31.25 31.73 11,962,295 +0.05(+0.16%)
May 19, 2008 31.84 31.97 31.67 31.68 10,440,612 +0.01(+0.04%)
May 16, 2008 31.60 31.69 31.46 31.67 12,599,469 +0.64(+2.07%)
May 15, 2008 30.91 31.11 30.67 31.02 12,067,258 +0.52(+1.71%)
May 14, 2008 30.72 30.78 30.47 30.50 9,764,560 -0.17(-0.57%)
May 13, 2008 30.53 30.77 30.34 30.67 10,103,817 -0.24(-0.77%)
May 12, 2008 30.86 30.95 30.65 30.91 8,557,134 +0.38(+1.25%)
May 09, 2008 30.58 30.68 30.28 30.53 6,415,717 -0.25(-0.83%)
May 08, 2008 30.59 30.84 30.51 30.78 6,790,731 +0.24(+0.79%)
May 07, 2008 30.80 30.84 30.46 30.54 7,962,232 -0.30(-0.97%)
May 06, 2008 30.34 30.93 30.34 30.84 7,856,285 +0.16(+0.51%)
May 05, 2008 30.67 30.82 30.42 30.69 4,928,209 +0.11(+0.35%)
May 02, 2008 30.59 30.81 30.36 30.58 10,650,516 +0.13(+0.43%)
May 01, 2008 30.70 30.80 30.09 30.45 14,227,751 -0.37(-1.21%)
Apr 30, 2008 30.79 31.06 30.69 30.82 15,643,669 +0.26(+0.85%)
Apr 29, 2008 30.47 30.75 30.34 30.56 22,650,322 +1.36(+4.64%)
Apr 28, 2008 29.38 29.49 29.08 29.21 6,717,538 -0.08(-0.29%)
Apr 25, 2008 29.24 29.40 29.02 29.29 9,245,465 +0.58(+2.02%)
Apr 24, 2008 28.73 28.91 28.43 28.71 11,431,463 -0.56(-1.91%)
Apr 23, 2008 29.14 29.40 28.88 29.27 8,385,846 +0.13(+0.44%)
Apr 22, 2008 29.11 29.26 29.01 29.15 8,951,609 +0.17(+0.60%)
Apr 21, 2008 29.04 29.09 28.79 28.97 8,547,421 +0.09(+0.32%)
Apr 18, 2008 28.73 28.92 28.60 28.88 6,704,814 +0.28(+0.98%)
Apr 17, 2008 28.04 28.67 28.00 28.60 10,441,850 +0.11(+0.37%)
Apr 16, 2008 27.95 28.50 27.90 28.49 8,962,982 +0.77(+2.78%)
Apr 15, 2008 27.70 27.83 27.47 27.72 8,589,884 -0.06(-0.21%)
Apr 14, 2008 27.78 27.91 27.62 27.78 7,227,586 +0.41(+1.48%)
Apr 11, 2008 27.36 27.51 27.25 27.38 7,410,651 -0.12(-0.45%)
Apr 10, 2008 27.53 27.68 27.31 27.50 7,362,357 +0.01(+0.05%)
Apr 09, 2008 27.43 27.58 27.31 27.49 8,794,992 +0.45(+1.66%)
Apr 08, 2008 26.91 27.05 26.78 27.04 5,777,651 +0.17(+0.61%)
Apr 07, 2008 26.97 27.16 26.74 26.87 7,253,011 +0.20(+0.76%)
Apr 04, 2008 26.68 26.79 26.55 26.67 5,695,987 +0.20(+0.77%)
Apr 03, 2008 26.51 26.66 26.38 26.47 8,615,241 +0.06(+0.22%)
Apr 02, 2008 25.86 26.53 25.82 26.41 10,603,965 +0.41(+1.58%)
Apr 01, 2008 25.56 26.00 25.51 26.00 9,421,298 +0.31(+1.22%)
Mar 31, 2008 25.75 25.94 25.50 25.68 9,578,694 +0.31(+1.22%)
Mar 28, 2008 25.50 25.74 25.30 25.37 10,366,457 -0.31(-1.22%)
Mar 27, 2008 26.54 26.55 25.57 25.69 13,736,922 -0.55(-2.10%)
Mar 26, 2008 25.83 26.37 25.79 26.24 10,488,850 +0.09(+0.34%)
Mar 25, 2008 26.00 26.27 25.75 26.15 10,847,736 +0.46(+1.78%)
Mar 24, 2008 25.48 25.91 25.24 25.69 8,444,754 +0.33(+1.30%)
Mar 21, 2008 25.06 25.46 24.96 25.36 13,981,755 +0.00(+0.00%)
Mar 20, 2008 25.06 25.46 24.96 25.36 13,981,047 -0.08(-0.30%)
Mar 19, 2008 26.41 26.60 25.44 25.44 17,482,896 -1.37(-5.12%)
Mar 18, 2008 26.49 26.86 26.38 26.81 7,828,838 +0.54(+2.06%)
Mar 17, 2008 26.31 26.57 25.84 26.27 15,830,953 -0.93(-3.43%)
Mar 14, 2008 27.75 27.83 26.99 27.20 11,923,620 -0.54(-1.95%)
Mar 13, 2008 27.74 27.84 27.48 27.74 10,283,157 -0.17(-0.62%)
Mar 12, 2008 28.04 28.18 27.86 27.91 17,157,606 +0.06(+0.21%)
Mar 11, 2008 27.91 28.01 27.35 27.85 16,905,054 +0.54(+1.97%)
Mar 10, 2008 27.64 27.75 27.12 27.32 21,961,506 +0.28(+1.02%)
Mar 07, 2008 27.09 27.32 26.74 27.04 10,692,422 +0.04(+0.16%)
Mar 06, 2008 27.54 27.63 26.94 27.00 8,937,541 -0.84(-3.03%)
Mar 05, 2008 27.36 27.84 27.31 27.84 10,257,749 +0.70(+2.57%)
Mar 04, 2008 26.80 27.25 26.74 27.14 12,501,731 -0.22(-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.