Skip to main content

BP Plc ADR (NY: BP )

37.74 +0.28 (+0.75%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.19 23.29 22.64 23.02 10,389,734 -0.14(-0.58%)
Jun 29, 2009 23.11 23.34 22.97 23.15 7,635,844 +0.35(+1.52%)
Jun 26, 2009 22.73 22.93 22.52 22.80 8,456,046 -0.09(-0.40%)
Jun 25, 2009 22.34 22.91 22.29 22.90 12,191,806 +0.22(+0.98%)
Jun 24, 2009 22.77 22.99 22.53 22.67 11,371,641 -0.07(-0.30%)
Jun 23, 2009 22.74 22.91 22.38 22.74 10,898,172 +0.13(+0.55%)
Jun 22, 2009 22.97 23.02 22.49 22.62 14,019,038 -0.96(-4.05%)
Jun 19, 2009 23.62 23.83 23.43 23.57 12,407,177 +0.54(+2.33%)
Jun 18, 2009 22.91 23.27 22.84 23.04 12,727,108 -0.33(-1.40%)
Jun 17, 2009 23.33 23.49 23.06 23.36 17,020,286 -0.43(-1.83%)
Jun 16, 2009 24.08 24.20 23.76 23.80 13,701,791 -0.27(-1.10%)
Jun 15, 2009 24.14 24.19 23.73 24.06 16,372,466 -0.65(-2.64%)
Jun 12, 2009 24.59 24.74 24.41 24.72 10,296,542 -0.49(-1.93%)
Jun 11, 2009 25.05 25.53 25.05 25.20 12,949,091 +0.02(+0.10%)
Jun 10, 2009 25.69 25.72 24.95 25.18 17,447,668 +0.10(+0.38%)
Jun 09, 2009 25.20 25.23 24.87 25.08 12,252,357 +0.29(+1.19%)
Jun 08, 2009 24.30 24.88 24.17 24.79 16,232,181 +0.48(+1.97%)
Jun 05, 2009 24.50 24.57 24.13 24.31 14,052,033 -0.27(-1.08%)
Jun 04, 2009 24.71 24.86 24.42 24.58 14,850,034 +0.08(+0.32%)
Jun 03, 2009 24.95 24.84 24.22 24.50 14,625,881 -0.76(-3.00%)
Jun 02, 2009 24.95 25.40 24.89 25.26 15,521,195 +0.21(+0.85%)
Jun 01, 2009 24.62 25.10 24.52 25.04 18,613,122 +1.15(+4.81%)
May 29, 2009 24.14 24.23 23.63 23.90 15,747,753 +0.33(+1.39%)
May 28, 2009 23.59 23.70 23.19 23.57 12,875,866 +0.36(+1.54%)
May 27, 2009 23.53 23.68 23.15 23.21 11,467,226 -0.23(-0.97%)
May 26, 2009 22.81 23.53 22.81 23.44 12,094,534 +0.46(+2.00%)
May 22, 2009 23.00 23.16 22.84 22.98 8,325,329 +0.09(+0.40%)
May 21, 2009 22.74 22.98 22.55 22.89 11,214,699 -0.18(-0.77%)
May 20, 2009 23.19 23.38 23.01 23.07 15,388,649 +0.33(+1.44%)
May 19, 2009 22.83 22.97 22.65 22.74 11,719,664 -0.08(-0.34%)
May 18, 2009 22.54 22.84 22.46 22.81 12,576,308 +0.79(+3.60%)
May 15, 2009 22.20 22.33 21.87 22.02 11,014,988 -0.29(-1.30%)
May 14, 2009 22.07 22.41 21.94 22.31 12,585,322 +0.09(+0.39%)
May 13, 2009 22.50 22.65 22.17 22.23 17,572,652 -0.64(-2.79%)
May 12, 2009 22.80 23.22 22.72 22.86 17,633,360 +0.17(+0.77%)
May 11, 2009 22.57 22.86 22.52 22.69 20,210,612 -0.65(-2.77%)
May 08, 2009 22.69 23.53 22.66 23.34 23,913,844 +1.13(+5.11%)
May 07, 2009 22.59 22.69 22.09 22.20 30,261,180 -0.07(-0.31%)
May 06, 2009 22.10 22.30 21.80 22.27 15,628,381 +0.62(+2.89%)
May 05, 2009 21.52 21.75 21.40 21.65 11,291,423 -0.09(-0.40%)
May 04, 2009 21.80 21.84 21.66 21.73 15,433,734 +0.56(+2.62%)
May 01, 2009 20.84 21.23 20.73 21.18 11,090,810 +0.68(+3.32%)
Apr 30, 2009 20.70 21.00 20.37 20.50 15,479,027 -0.31(-1.51%)
Apr 29, 2009 20.57 21.02 20.55 20.81 18,645,212 +0.24(+1.15%)
Apr 28, 2009 20.53 20.74 20.31 20.57 15,283,359 +0.34(+1.67%)
Apr 27, 2009 20.12 20.61 20.00 20.24 18,639,172 -0.07(-0.33%)
Apr 24, 2009 20.44 20.52 20.18 20.30 16,568,763 +0.58(+2.96%)
Apr 23, 2009 19.57 20.41 19.27 19.72 14,858,041 +0.84(+4.45%)
Apr 22, 2009 18.85 19.27 18.83 18.88 14,200,786 -0.33(-1.71%)
Apr 21, 2009 18.62 19.30 18.61 19.21 12,514,670 +0.43(+2.29%)
Apr 20, 2009 19.17 19.18 18.68 18.78 14,037,493 -0.59(-3.06%)
Apr 17, 2009 19.31 19.48 19.17 19.37 11,342,836 +0.06(+0.30%)
Apr 16, 2009 19.03 19.40 18.95 19.31 16,751,239 +0.33(+1.73%)
Apr 15, 2009 18.82 19.00 18.63 18.99 13,725,314 +0.07(+0.36%)
Apr 14, 2009 18.68 19.19 18.68 18.92 17,940,080 -0.35(-1.83%)
Apr 13, 2009 19.11 19.42 18.95 19.27 10,605,096 -0.04(-0.22%)
Apr 09, 2009 19.02 19.31 18.86 19.31 20,108,928 +0.20(+1.04%)
Apr 08, 2009 18.77 19.20 18.59 19.12 15,078,150 -0.02(-0.10%)
Apr 07, 2009 19.07 19.29 18.91 19.14 15,621,275 -0.52(-2.63%)
Apr 06, 2009 19.36 19.71 19.32 19.65 15,265,505 -0.30(-1.50%)
Apr 03, 2009 19.85 20.07 19.52 19.95 15,237,400 -0.15(-0.74%)
Apr 02, 2009 19.87 20.35 19.84 20.10 15,913,435 +0.59(+3.02%)
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.