Skip to main content

BP Plc ADR (NY: BP )

37.72 +0.26 (+0.69%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 28.99 29.35 28.99 29.18 9,611,572 +0.12(+0.40%)
Feb 27, 2014 29.05 29.15 28.91 29.07 9,672,225 -0.01(-0.02%)
Feb 26, 2014 29.19 29.25 28.99 29.07 8,563,640 -0.14(-0.49%)
Feb 25, 2014 29.25 29.42 29.08 29.22 14,092,741 +0.23(+0.80%)
Feb 24, 2014 28.83 29.17 28.72 28.99 15,103,250 +0.27(+0.92%)
Feb 21, 2014 28.84 28.95 28.69 28.72 10,895,088 -0.03(-0.10%)
Feb 20, 2014 28.68 28.81 28.61 28.75 13,955,134 +0.31(+1.07%)
Feb 19, 2014 28.43 28.66 28.37 28.45 9,475,684 -0.05(-0.16%)
Feb 18, 2014 28.45 28.62 28.41 28.49 17,371,590 +0.35(+1.23%)
Feb 14, 2014 27.98 28.15 28.15 28.15 4,504,791 +0.21(+0.74%)
Feb 13, 2014 27.76 28.01 27.73 27.94 6,117,583 +0.04(+0.14%)
Feb 12, 2014 28.01 28.03 27.81 27.90 7,947,789 +0.20(+0.71%)
Feb 11, 2014 27.37 27.78 27.32 27.70 8,357,849 +0.63(+2.34%)
Feb 10, 2014 26.98 27.07 26.92 27.07 4,267,908 -0.06(-0.23%)
Feb 07, 2014 26.92 27.15 26.91 27.13 4,981,732 +0.17(+0.61%)
Feb 06, 2014 26.55 26.99 26.50 26.97 10,308,480 +0.73(+2.78%)
Feb 05, 2014 26.34 26.41 26.12 26.24 6,566,198 -0.13(-0.50%)
Feb 04, 2014 26.20 26.55 26.18 26.37 9,251,299 +0.09(+0.35%)
Feb 03, 2014 26.63 26.71 26.22 26.28 8,752,162 -0.44(-1.66%)
Jan 31, 2014 26.60 26.92 26.57 26.72 8,417,870 -0.30(-1.10%)
Jan 30, 2014 27.14 27.14 26.86 27.02 6,578,120 +0.08(+0.30%)
Jan 29, 2014 26.82 27.06 26.76 26.94 8,437,891 -0.12(-0.44%)
Jan 28, 2014 27.03 27.12 26.97 27.06 4,623,509 +0.13(+0.49%)
Jan 27, 2014 27.21 27.16 26.82 26.93 8,624,274 -0.28(-1.05%)
Jan 24, 2014 27.71 27.72 27.20 27.21 15,934,553 -0.50(-1.81%)
Jan 23, 2014 27.90 27.92 27.60 27.71 10,387,937 -0.23(-0.84%)
Jan 22, 2014 27.86 28.02 27.74 27.95 15,613,427 +0.29(+1.05%)
Jan 21, 2014 27.71 27.75 27.55 27.66 8,950,889 +0.19(+0.68%)
Jan 17, 2014 27.39 27.47 27.47 27.47 10,304,951 +0.17(+0.61%)
Jan 16, 2014 27.40 27.42 27.24 27.30 7,951,370 -0.11(-0.40%)
Jan 15, 2014 27.55 27.63 27.39 27.41 11,279,201 -0.14(-0.50%)
Jan 14, 2014 27.60 27.61 27.42 27.55 10,604,726 +0.11(+0.39%)
Jan 13, 2014 27.66 27.85 27.41 27.44 14,447,452 -0.60(-2.13%)
Jan 10, 2014 27.99 28.04 27.92 28.04 9,317,852 +0.20(+0.72%)
Jan 09, 2014 27.93 28.03 27.79 27.84 13,186,023 +0.07(+0.25%)
Jan 08, 2014 27.73 27.82 27.66 27.77 11,931,894 +0.10(+0.37%)
Jan 07, 2014 27.65 27.73 27.54 27.67 13,183,094 +0.31(+1.15%)
Jan 06, 2014 27.42 27.49 27.30 27.35 9,969,510 +0.07(+0.27%)
Jan 03, 2014 27.47 27.52 27.27 27.28 9,708,011 -0.06(-0.23%)
Jan 02, 2014 27.60 27.61 27.29 27.34 8,312,962 -0.36(-1.30%)
Dec 31, 2013 27.57 27.70 27.70 27.70 5,999,918 +0.23(+0.85%)
Dec 30, 2013 27.47 27.54 27.35 27.47 6,381,507 -0.04(-0.14%)
Dec 27, 2013 27.53 27.60 27.39 27.51 6,347,586 +0.17(+0.63%)
Dec 26, 2013 27.18 27.39 27.12 27.34 6,134,989 +0.22(+0.80%)
Dec 24, 2013 27.08 27.13 27.03 27.12 3,438,016 +0.10(+0.38%)
Dec 23, 2013 27.00 27.10 26.94 27.02 7,023,287 +0.31(+1.17%)
Dec 20, 2013 26.52 26.76 26.52 26.71 9,218,386 +0.14(+0.54%)
Dec 19, 2013 26.24 26.59 26.21 26.56 7,875,761 +0.22(+0.84%)
Dec 18, 2013 26.11 26.35 25.94 26.34 10,744,177 +0.40(+1.54%)
Dec 17, 2013 26.01 26.03 25.82 25.94 9,295,787 -0.29(-1.11%)
Dec 16, 2013 26.20 26.37 26.19 26.23 8,395,699 +0.19(+0.74%)
Dec 13, 2013 26.08 26.10 25.90 26.04 10,673,780 -0.27(-1.04%)
Dec 12, 2013 26.40 26.42 26.16 26.31 7,586,225 -0.30(-1.13%)
Dec 11, 2013 26.65 26.72 26.52 26.61 5,508,422 +0.07(+0.28%)
Dec 10, 2013 26.63 26.66 26.54 26.54 5,823,944 -0.20(-0.75%)
Dec 09, 2013 26.72 26.78 26.65 26.74 5,308,582 +0.07(+0.26%)
Dec 06, 2013 26.80 26.81 26.61 26.67 4,413,206 +0.21(+0.78%)
Dec 05, 2013 26.57 26.62 26.45 26.47 4,766,691 -0.19(-0.71%)
Dec 04, 2013 26.36 26.71 26.36 26.65 8,366,960 +0.11(+0.41%)
Dec 03, 2013 26.49 26.60 26.49 26.55 8,157,590 -0.04(-0.15%)
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.