Skip to main content

BP Plc ADR (NY: BP )

34.81 -0.46 (-1.30%)
Streaming Delayed Price Updated: 11:06 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 30.94 31.00 30.76 30.91 11,678,226 +0.20(+0.66%)
Apr 29, 2014 30.51 30.97 30.49 30.70 12,013,532 +0.76(+2.55%)
Apr 28, 2014 30.08 30.13 29.86 29.94 8,176,982 -0.42(-1.37%)
Apr 25, 2014 30.46 30.54 30.33 30.36 7,743,102 +0.20(+0.67%)
Apr 24, 2014 30.02 30.22 29.89 30.15 8,018,609 +0.35(+1.19%)
Apr 23, 2014 29.82 29.89 29.75 29.80 5,569,092 -0.14(-0.47%)
Apr 22, 2014 30.00 30.04 29.89 29.94 4,306,282 +0.01(+0.02%)
Apr 21, 2014 29.88 30.00 29.82 29.93 4,323,338 +0.09(+0.31%)
Apr 17, 2014 29.67 29.84 29.84 29.84 5,855,045 +0.30(+1.01%)
Apr 16, 2014 29.46 29.54 29.37 29.54 5,064,959 +0.38(+1.30%)
Apr 15, 2014 29.20 29.29 28.95 29.17 7,810,598 +0.14(+0.48%)
Apr 14, 2014 28.79 29.18 28.78 29.02 7,938,861 +0.05(+0.19%)
Apr 11, 2014 29.20 29.31 28.97 28.97 10,455,295 -0.51(-1.72%)
Apr 10, 2014 29.74 29.88 29.45 29.48 5,216,246 -0.31(-1.03%)
Apr 09, 2014 29.65 29.81 29.45 29.78 5,868,902 +0.50(+1.71%)
Apr 08, 2014 29.48 29.56 29.23 29.28 6,078,934 -0.09(-0.31%)
Apr 07, 2014 29.58 29.60 29.37 29.37 3,879,174 -0.21(-0.70%)
Apr 04, 2014 29.71 29.83 29.55 29.58 6,186,331 +0.08(+0.27%)
Apr 03, 2014 29.56 29.58 29.42 29.50 4,569,605 -0.07(-0.25%)
Apr 02, 2014 29.68 29.78 29.56 29.57 10,144,611 +0.00(+0.00%)
Apr 01, 2014 29.49 29.60 29.47 29.57 5,485,321 +0.21(+0.71%)
Mar 31, 2014 29.55 29.57 29.29 29.37 6,986,657 -0.16(-0.56%)
Mar 28, 2014 29.24 29.60 29.20 29.53 12,223,949 +0.49(+1.68%)
Mar 27, 2014 28.80 29.08 28.74 29.04 6,145,175 +0.37(+1.28%)
Mar 26, 2014 29.06 29.10 28.68 28.68 8,249,013 -0.02(-0.09%)
Mar 25, 2014 28.40 28.78 28.40 28.70 8,064,305 +0.19(+0.66%)
Mar 24, 2014 28.57 28.60 28.30 28.51 12,614,927 +0.12(+0.41%)
Mar 21, 2014 28.38 28.65 28.30 28.40 30,258,294 -0.01(-0.02%)
Mar 20, 2014 28.34 28.50 28.26 28.40 25,313,376 -0.49(-1.69%)
Mar 19, 2014 29.03 29.17 28.79 28.89 6,697,707 -0.15(-0.50%)
Mar 18, 2014 28.98 29.13 28.93 29.04 9,082,487 -0.06(-0.21%)
Mar 17, 2014 28.98 29.23 28.90 29.10 8,042,329 -0.02(-0.06%)
Mar 14, 2014 29.01 29.19 29.01 29.12 6,388,994 +0.06(+0.21%)
Mar 13, 2014 29.53 29.54 29.01 29.06 5,915,464 -0.38(-1.29%)
Mar 12, 2014 29.37 29.50 29.32 29.43 3,560,302 -0.01(-0.02%)
Mar 11, 2014 29.56 29.70 29.37 29.44 4,292,262 -0.13(-0.45%)
Mar 10, 2014 29.44 29.58 29.39 29.57 3,871,992 +0.01(+0.02%)
Mar 07, 2014 29.63 29.67 29.40 29.57 9,671,936 -0.22(-0.74%)
Mar 06, 2014 29.69 29.89 29.68 29.79 7,395,392 -0.02(-0.06%)
Mar 05, 2014 29.86 30.02 29.70 29.81 9,191,163 -0.32(-1.05%)
Mar 04, 2014 30.09 30.18 29.93 30.12 10,583,451 +0.21(+0.69%)
Mar 03, 2014 30.15 30.45 29.85 29.92 15,686,836 -0.98(-3.18%)
Feb 28, 2014 30.69 31.07 30.69 30.90 9,078,193 +0.12(+0.40%)
Feb 27, 2014 30.76 30.86 30.61 30.78 9,135,480 -0.01(-0.02%)
Feb 26, 2014 30.91 30.97 30.69 30.78 8,088,414 -0.15(-0.49%)
Feb 25, 2014 30.97 31.15 30.79 30.94 13,310,686 +0.24(+0.80%)
Feb 24, 2014 30.52 30.89 30.41 30.69 14,265,119 +0.28(+0.92%)
Feb 21, 2014 30.54 30.65 30.38 30.41 10,290,482 -0.03(-0.10%)
Feb 20, 2014 30.36 30.50 30.29 30.44 13,180,716 +0.32(+1.07%)
Feb 19, 2014 30.10 30.34 30.04 30.12 8,949,846 -0.05(-0.16%)
Feb 18, 2014 30.12 30.30 30.07 30.17 16,407,580 +0.37(+1.23%)
Feb 14, 2014 29.63 29.80 29.80 29.80 4,254,805 +0.22(+0.74%)
Feb 13, 2014 29.39 29.66 29.35 29.58 5,778,097 +0.04(+0.14%)
Feb 12, 2014 29.66 29.67 29.44 29.54 7,506,739 +0.21(+0.71%)
Feb 11, 2014 28.97 29.41 28.93 29.33 7,894,044 +0.67(+2.34%)
Feb 10, 2014 28.56 28.66 28.50 28.66 4,031,067 -0.07(-0.23%)
Feb 07, 2014 28.50 28.75 28.49 28.73 4,705,279 +0.18(+0.61%)
Feb 06, 2014 28.11 28.58 28.06 28.55 9,736,428 +0.77(+2.78%)
Feb 05, 2014 27.89 27.96 27.65 27.78 6,201,818 -0.14(-0.50%)
Feb 04, 2014 27.74 28.11 27.71 27.92 8,737,914 +0.10(+0.35%)
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.