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 (%)
May 28, 2010	21.40	21.84	21.16	21.40	63,936,552	-1.20(-5.29%)
May 27, 2010	22.52	22.70	22.10	22.59	112,026,048	+1.46(+6.93%)
May 26, 2010	21.10	21.56	20.99	21.13	50,930	-0.07(-0.35%)
May 25, 2010	20.23	21.22	20.23	21.20	37,198	+0.35(+1.67%)
May 24, 2010	21.17	21.44	20.86	20.86	64,846,132	-1.00(-4.56%)
May 21, 2010	22.21	22.07	21.58	21.85	57,926,788	-0.65(-2.91%)
May 20, 2010	22.25	22.51	22.15	22.51	13,786	-0.05(-0.22%)
May 19, 2010	22.83	22.98	22.42	22.55	56,526,788	-0.05(-0.24%)
May 18, 2010	23.30	23.31	22.55	22.61	9,644	-0.59(-2.56%)
May 17, 2010	23.52	23.70	22.62	23.20	55,168,088	-0.15(-0.64%)
May 14, 2010	23.35	23.54	22.92	23.35	69,754,760	-0.61(-2.56%)
May 13, 2010	24.00	24.41	23.88	23.96	38,543,500	-0.33(-1.37%)
May 12, 2010	24.29	24.44	23.84	24.30	46,756,584	+0.02(+0.06%)
May 11, 2010	24.36	24.67	24.22	24.28	4,947	-0.00(-0.02%)
May 10, 2010	24.16	24.32	23.99	24.29	62,821,464	-0.15(-0.63%)
May 07, 2010	24.79	25.07	23.91	24.44	48,367,272	-0.63(-2.53%)
May 06, 2010	25.12	25.75	23.92	25.08	74,949,744	-0.09(-0.37%)
May 05, 2010	25.35	25.91	25.07	25.17	84,727,496	+0.08(+0.32%)
May 04, 2010	24.75	25.15	23.74	25.09	42,860	+0.49(+2.01%)

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.