Skip to main content

BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.46 22.70 22.31 22.54 24,005,070 +1.32(+6.22%)
Nov 29, 2011 21.13 21.36 21.05 21.22 8,852,656 +0.09(+0.44%)
Nov 28, 2011 21.08 21.27 21.01 21.13 9,549,807 +0.73(+3.58%)
Nov 25, 2011 20.45 20.73 20.40 20.40 5,462,368 -0.14(-0.68%)
Nov 23, 2011 20.80 20.87 20.49 20.54 18,778,022 -0.75(-3.50%)
Nov 22, 2011 21.37 21.54 21.19 21.28 13,183,839 -0.30(-1.39%)
Nov 21, 2011 21.61 21.68 21.33 21.58 12,240,269 -0.40(-1.84%)
Nov 18, 2011 22.06 22.22 21.95 21.99 9,135,403 -0.08(-0.35%)
Nov 17, 2011 22.25 22.43 21.90 22.06 13,603,385 -0.46(-2.02%)
Nov 16, 2011 22.50 22.93 22.47 22.52 9,412,307 -0.10(-0.43%)
Nov 15, 2011 22.61 22.78 22.41 22.62 9,747,270 +0.07(+0.30%)
Nov 14, 2011 22.73 22.79 22.50 22.55 6,762,379 -0.23(-1.00%)
Nov 11, 2011 22.62 22.93 22.62 22.78 11,270,592 +0.47(+2.11%)
Nov 10, 2011 22.35 22.47 21.94 22.31 10,947,696 +0.35(+1.58%)
Nov 09, 2011 23.13 22.45 21.86 21.96 20,786,212 -1.17(-5.08%)
Nov 08, 2011 23.12 23.23 22.80 23.13 10,973,491 +0.36(+1.59%)
Nov 07, 2011 22.49 22.80 22.46 22.77 15,388,590 +0.08(+0.34%)
Nov 04, 2011 22.43 22.77 22.32 22.69 10,588,744 -0.09(-0.39%)
Nov 03, 2011 22.69 22.84 22.34 22.78 11,937,576 +0.32(+1.41%)
Nov 02, 2011 22.21 22.59 22.18 22.47 19,449,142 +0.57(+2.62%)
Nov 01, 2011 21.48 22.16 21.38 21.89 29,320,690 -0.75(-3.30%)
Oct 31, 2011 22.98 23.20 22.62 22.64 16,799,058 -0.68(-2.90%)
Oct 28, 2011 23.00 23.34 22.99 23.32 15,701,104 +0.04(+0.15%)
Oct 27, 2011 23.15 23.49 22.94 23.28 26,185,824 +0.40(+1.75%)
Oct 26, 2011 22.53 22.95 22.20 22.88 35,174,740 +0.58(+2.60%)
Oct 25, 2011 22.27 22.55 21.95 22.30 33,514,874 +0.86(+4.02%)
Oct 24, 2011 21.17 21.58 21.17 21.44 18,759,260 -0.26(-1.20%)
Oct 21, 2011 21.30 21.76 21.27 21.70 21,145,010 +0.53(+2.49%)
Oct 20, 2011 20.91 21.27 20.63 21.17 19,875,314 +0.28(+1.32%)
Oct 19, 2011 21.17 21.28 20.82 20.90 15,490,423 -0.17(-0.80%)
Oct 18, 2011 20.84 21.20 20.54 21.07 15,718,637 +0.48(+2.34%)
Oct 17, 2011 20.92 20.92 20.45 20.59 20,306,732 +0.15(+0.73%)
Oct 14, 2011 20.22 20.45 20.07 20.44 11,318,181 +0.58(+2.92%)
Oct 13, 2011 19.57 19.95 19.46 19.86 11,331,728 +0.06(+0.31%)
Oct 12, 2011 19.88 20.12 19.79 19.80 14,543,115 +0.14(+0.70%)
Oct 11, 2011 19.35 19.67 19.34 19.66 15,234,142 +0.03(+0.13%)
Oct 10, 2011 19.37 19.64 19.27 19.63 12,888,696 +0.61(+3.23%)
Oct 07, 2011 19.12 19.21 18.87 19.02 23,465,796 +0.17(+0.90%)
Oct 06, 2011 18.60 18.86 18.60 18.85 24,339,168 +0.04(+0.22%)
Oct 05, 2011 18.29 18.87 18.17 18.81 17,207,114 +0.66(+3.61%)
Oct 04, 2011 17.73 18.18 17.23 18.15 31,228,290 +0.10(+0.57%)
Oct 03, 2011 18.40 18.55 18.02 18.05 19,743,780 -0.44(-2.36%)
Sep 30, 2011 18.61 18.81 18.46 18.48 17,990,814 -0.48(-2.54%)
Sep 29, 2011 19.07 19.11 18.64 18.97 15,570,347 +0.30(+1.59%)
Sep 28, 2011 19.41 19.51 18.66 18.67 15,793,862 -0.77(-3.98%)
Sep 27, 2011 19.46 19.71 19.33 19.44 18,782,010 +0.52(+2.73%)
Sep 26, 2011 18.57 18.94 18.27 18.92 16,463,095 +0.55(+2.98%)
Sep 23, 2011 18.04 18.44 17.99 18.38 17,391,478 +0.07(+0.36%)
Sep 22, 2011 18.23 18.38 18.06 18.31 23,046,840 -0.60(-3.17%)
Sep 21, 2011 19.69 19.74 18.90 18.91 15,958,570 -0.96(-4.82%)
Sep 20, 2011 19.93 20.19 19.70 19.87 11,555,068 +0.08(+0.41%)
Sep 19, 2011 19.77 19.93 19.55 19.79 15,746,989 -0.55(-2.72%)
Sep 16, 2011 20.20 20.35 20.16 20.34 20,095,892 +0.09(+0.43%)
Sep 15, 2011 20.00 20.29 19.93 20.25 28,433,332 +0.63(+3.21%)
Sep 14, 2011 19.47 19.78 19.10 19.62 36,993,656 +0.94(+5.05%)
Sep 13, 2011 18.54 18.83 18.42 18.68 22,834,372 +0.01(+0.06%)
Sep 12, 2011 18.06 18.69 18.04 18.67 20,034,412 +0.22(+1.19%)
Sep 09, 2011 18.69 18.79 18.42 18.45 20,335,650 -0.55(-2.91%)
Sep 08, 2011 18.99 19.29 18.95 19.00 12,217,469 -0.11(-0.56%)
Sep 07, 2011 18.96 19.15 18.86 19.11 13,824,401 +0.46(+2.47%)
Sep 06, 2011 18.03 18.66 18.01 18.65 25,420,214 -0.07(-0.38%)
Sep 02, 2011 18.47 18.81 18.41 18.72 39,437,044 -0.65(-3.33%)
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.