BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 23.19 23.26 22.91 22.96 17,046,184 +0.62(+2.78%)
Oct 26, 2012 22.39 22.34 22.34 22.34 8,229,205 -0.02(-0.10%)
Oct 25, 2012 22.43 22.47 22.24 22.36 8,435,263 +0.00(+0.00%)
Oct 24, 2012 22.29 22.47 22.24 22.36 11,561,333 +0.20(+0.89%)
Oct 23, 2012 22.43 22.43 22.09 22.16 16,174,277 -0.91(-3.94%)
Oct 19, 2012 23.37 23.38 22.97 23.07 10,462,157 -0.23(-0.99%)
Oct 18, 2012 23.33 23.50 23.03 23.30 29,116,894 -0.01(-0.02%)
Oct 17, 2012 23.31 23.37 23.12 23.30 19,815,120 +0.66(+2.93%)
Oct 16, 2012 22.46 22.66 22.44 22.64 8,896,808 +0.40(+1.78%)
Oct 15, 2012 22.28 22.32 22.09 22.24 8,172,670 -0.15(-0.67%)
Oct 12, 2012 22.47 22.54 22.25 22.39 6,973,687 -0.15(-0.66%)
Oct 11, 2012 22.59 22.73 22.52 22.54 6,129,297 +0.18(+0.79%)
Oct 10, 2012 22.42 22.59 22.32 22.37 6,567,359 -0.12(-0.55%)
Oct 09, 2012 22.62 22.88 22.40 22.49 7,150,436 -0.13(-0.57%)
Oct 08, 2012 22.46 22.63 22.43 22.62 4,509,204 +0.06(+0.26%)
Oct 05, 2012 22.75 22.85 22.54 22.56 5,994,700 -0.22(-0.99%)
Oct 04, 2012 22.46 22.79 22.44 22.78 11,832,847 +0.17(+0.76%)
Oct 03, 2012 22.75 22.82 22.54 22.61 7,559,410 -0.25(-1.08%)
Oct 02, 2012 22.76 22.86 22.66 22.86 10,644,841 +0.26(+1.16%)
Oct 01, 2012 22.70 22.93 22.59 22.60 7,838,291 -0.07(-0.33%)
Sep 28, 2012 22.85 22.88 22.60 22.67 6,400,051 -0.36(-1.58%)
Sep 27, 2012 22.95 23.04 22.83 23.04 6,409,270 +0.36(+1.58%)
Sep 26, 2012 22.92 22.99 22.64 22.68 7,393,008 -0.34(-1.49%)
Sep 25, 2012 23.27 23.34 23.01 23.02 9,336,307 -0.13(-0.58%)
Sep 24, 2012 23.01 23.15 22.92 23.15 6,540,210 +0.14(+0.60%)
Sep 21, 2012 23.15 23.22 23.00 23.01 6,293,276 -0.16(-0.67%)
Sep 20, 2012 23.05 23.23 22.84 23.17 8,916,761 +0.11(+0.46%)
Sep 19, 2012 23.03 23.21 22.88 23.06 7,685,367 +0.12(+0.51%)
Sep 18, 2012 22.83 23.03 22.81 22.95 12,111,413 -0.21(-0.92%)
Sep 17, 2012 23.47 23.64 23.06 23.16 19,494,956 -0.32(-1.35%)
Sep 14, 2012 23.44 23.52 23.31 23.48 15,372,547 +0.13(+0.55%)
Sep 13, 2012 22.88 23.41 22.81 23.35 12,123,172 +0.56(+2.44%)
Sep 12, 2012 22.73 22.86 22.67 22.79 7,683,037 +0.01(+0.02%)
Sep 11, 2012 22.65 22.93 22.62 22.78 21,816,310 +0.28(+1.26%)
Sep 10, 2012 22.49 22.61 22.43 22.50 11,210,821 +0.06(+0.26%)
Sep 07, 2012 22.01 22.47 21.98 22.44 10,466,560 +0.40(+1.82%)
Sep 06, 2012 21.64 22.11 21.64 22.04 9,315,985 +0.44(+2.03%)
Sep 05, 2012 21.67 21.87 21.59 21.60 15,566,672 -0.68(-3.05%)
Sep 04, 2012 22.54 22.56 22.24 22.28 4,332,790 -0.23(-1.02%)
Aug 31, 2012 22.62 22.69 22.43 22.51 6,400,645 +0.08(+0.36%)
Aug 30, 2012 22.51 22.52 22.33 22.43 4,671,574 -0.03(-0.14%)
Aug 29, 2012 22.55 22.62 22.46 22.46 4,239,852 -0.12(-0.55%)
Aug 27, 2012 22.58 22.77 22.56 22.59 4,872,642 +0.01(+0.02%)
Aug 24, 2012 22.46 22.66 22.40 22.58 6,330,544 -0.03(-0.14%)
Aug 23, 2012 22.80 22.80 22.60 22.61 5,574,418 -0.21(-0.91%)
Aug 22, 2012 22.69 22.85 22.61 22.82 6,399,184 +0.13(+0.57%)
Aug 21, 2012 22.84 22.91 22.65 22.69 6,924,798 -0.16(-0.68%)
Aug 20, 2012 22.82 22.86 22.70 22.85 4,542,433 -0.02(-0.07%)
Aug 17, 2012 22.94 22.95 22.83 22.86 6,713,293 -0.02(-0.07%)
Aug 16, 2012 22.75 22.92 22.68 22.88 6,538,340 +0.17(+0.73%)
Aug 15, 2012 22.68 22.76 22.63 22.72 5,816,644 +0.14(+0.62%)
Aug 14, 2012 22.65 22.77 22.53 22.58 7,998,871 +0.05(+0.21%)
Aug 13, 2012 22.57 22.67 22.49 22.53 4,751,266 -0.17(-0.73%)
Aug 10, 2012 22.44 22.73 22.37 22.69 5,916,984 +0.10(+0.43%)
Aug 09, 2012 22.42 22.67 22.41 22.60 9,122,337 -0.01(-0.05%)
Aug 08, 2012 22.52 22.70 22.48 22.61 9,154,265 +0.12(+0.52%)
Aug 07, 2012 22.34 22.55 22.29 22.49 16,726,287 +0.55(+2.48%)
Aug 06, 2012 21.73 22.01 21.73 21.95 8,261,186 +0.23(+1.07%)
Aug 03, 2012 21.52 21.77 21.48 21.71 11,533,568 +0.57(+2.70%)
Aug 02, 2012 21.19 21.42 21.02 21.14 12,269,626 -0.11(-0.50%)
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.