Skip to main content

BP Plc ADR (NY: BP )

32.63 +0.09 (+0.26%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 19.21 19.37 18.92 19.31 48,464,548 +0.55(+2.93%)
Sep 29, 2010 18.43 18.90 18.61 18.76 19,931 +0.33(+1.81%)
Sep 28, 2010 17.93 18.66 17.75 18.43 30,113 +0.27(+1.50%)
Sep 27, 2010 18.00 18.22 17.93 18.15 21,482,354 +0.12(+0.65%)
Sep 24, 2010 17.94 18.07 17.92 18.04 13,871,931 +0.15(+0.87%)
Sep 23, 2010 17.81 17.98 17.75 17.88 1,810 +0.02(+0.10%)
Sep 22, 2010 17.98 18.13 17.85 17.86 13,487,779 -0.23(-1.30%)
Sep 21, 2010 18.19 18.28 17.98 18.10 571 -0.04(-0.23%)
Sep 20, 2010 17.99 18.19 17.87 18.14 17,953,188 +0.30(+1.71%)
Sep 17, 2010 17.83 17.94 17.58 17.83 14,762,435 -0.07(-0.39%)
Sep 15, 2010 17.86 17.94 17.71 17.90 14,562,067 -0.16(-0.88%)
Sep 14, 2010 18.05 18.22 18.04 18.06 1,413 +0.08(+0.44%)
Sep 13, 2010 17.98 18.08 17.88 17.98 18,230,184 +0.06(+0.34%)
Sep 10, 2010 17.79 17.96 17.73 17.92 16,431,948 +0.09(+0.53%)
Sep 09, 2010 18.12 18.13 17.71 17.83 3,522 -0.16(-0.91%)
Sep 08, 2010 17.96 18.09 17.92 17.99 16,125 +0.55(+3.17%)
Sep 07, 2010 17.68 17.70 17.41 17.44 5,117 -0.11(-0.64%)
Sep 03, 2010 17.22 17.55 17.22 17.55 20,419,594 +0.40(+2.35%)
Sep 02, 2010 16.89 17.15 16.89 17.15 11,273 +0.19(+1.13%)
Sep 01, 2010 16.83 17.02 16.73 16.96 20,138,632 +0.59(+3.58%)
Aug 31, 2010 16.36 16.47 16.18 16.37 32,444 -0.17(-1.02%)
Aug 30, 2010 16.71 16.94 16.54 16.54 16,485,085 +0.12(+0.74%)
Aug 27, 2010 16.42 16.80 16.28 16.42 22,192,414 -0.19(-1.16%)
Aug 26, 2010 16.78 16.98 16.54 16.61 12,058 +0.08(+0.48%)
Aug 25, 2010 16.11 16.56 16.02 16.53 8,269 +0.15(+0.94%)
Aug 24, 2010 16.39 16.53 16.18 16.38 32,491 -0.56(-3.32%)
Aug 23, 2010 17.08 17.31 16.93 16.94 19,733,382 -0.13(-0.77%)
Aug 20, 2010 17.00 17.08 16.66 17.07 26,518,054 +0.07(+0.44%)
Aug 19, 2010 17.35 17.41 16.97 17.00 13,866 -0.50(-2.84%)
Aug 18, 2010 17.71 17.73 17.37 17.49 69,098 -0.35(-1.97%)
Aug 17, 2010 17.90 18.01 17.68 17.84 8,188 -0.16(-0.91%)
Aug 16, 2010 18.02 18.22 17.89 18.01 22,927,508 -0.25(-1.36%)
Aug 13, 2010 18.26 18.56 17.70 18.26 36,700,364 +0.26(+1.43%)
Aug 12, 2010 17.68 18.03 17.58 18.00 26,756,218 -0.19(-1.06%)
Aug 11, 2010 18.28 18.29 18.10 18.19 58,687 -0.53(-2.86%)
Aug 10, 2010 18.73 18.88 18.47 18.73 12,476 -0.44(-2.28%)
Aug 09, 2010 19.49 19.50 19.16 19.16 39,022,584 -0.22(-1.14%)
Aug 06, 2010 19.38 19.46 19.04 19.38 62,185,700 +0.30(+1.60%)
Aug 05, 2010 18.87 19.11 18.73 19.08 52,030,556 +0.61(+3.28%)
Aug 04, 2010 18.65 19.06 18.38 18.47 67,957 -0.29(-1.53%)
Aug 03, 2010 18.47 18.76 18.34 18.76 26,132 +0.27(+1.47%)
Aug 02, 2010 18.29 18.55 18.27 18.49 36,078,724 +0.45(+2.47%)
Jul 30, 2010 18.04 18.12 17.83 18.04 28,008,874 +0.00(+0.00%)
Jul 29, 2010 17.89 18.24 17.87 18.04 25,247 +0.36(+2.02%)
Jul 28, 2010 17.51 17.87 17.50 17.68 18,176 -0.14(-0.76%)
Jul 27, 2010 18.08 18.08 17.51 17.82 65,084 -0.30(-1.68%)
Jul 26, 2010 17.79 18.29 17.70 18.13 71,445,368 +0.84(+4.86%)
Jul 23, 2010 17.17 17.30 16.96 17.29 35,444,200 +0.30(+1.74%)
Jul 22, 2010 17.10 17.22 16.90 16.99 40,114 +0.05(+0.28%)
Jul 21, 2010 17.17 17.19 16.73 16.94 58,977,416 +0.44(+2.64%)
Jul 20, 2010 16.37 16.87 16.32 16.51 205,675 -0.26(-1.54%)
Jul 19, 2010 16.88 16.92 16.22 16.77 118,209,112 -0.63(-3.64%)
Jul 16, 2010 17.40 18.07 17.38 17.40 107,697,744 -0.83(-4.55%)
Jul 15, 2010 17.20 18.67 17.12 18.23 160,526,032 +1.26(+7.44%)
Jul 14, 2010 16.99 17.28 16.74 16.97 729,849 -0.33(-1.90%)
Jul 13, 2010 17.69 17.71 16.75 17.30 198,355 +0.35(+2.05%)
Jul 12, 2010 16.71 17.35 16.61 16.95 152,789,344 +0.98(+6.14%)
Jul 09, 2010 15.97 16.02 15.06 15.97 103,324,536 +0.15(+0.92%)
Jul 08, 2010 15.85 15.90 15.45 15.82 73,748 +0.26(+1.66%)
Jul 07, 2010 15.35 15.58 15.10 15.56 115,827,816 +0.60(+4.01%)
Jul 06, 2010 14.55 14.96 14.42 14.96 253,394 +1.20(+8.72%)
Jul 02, 2010 13.76 14.03 13.60 13.76 67,134,328 -0.02(-0.14%)
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.