Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	28.22	28.60	28.16	28.45	6,542,846	+0.07(+0.24%)
Jan 28, 2005	28.53	28.56	28.33	28.38	6,119,679	-0.34(-1.20%)
Jan 27, 2005	28.55	28.81	28.51	28.72	7,064,521	+0.14(+0.50%)
Jan 26, 2005	28.41	28.69	28.35	28.58	12,318,374	+0.58(+2.08%)
Jan 25, 2005	27.92	28.03	27.78	28.00	6,076,503	+0.18(+0.65%)
Jan 24, 2005	27.87	27.99	27.80	27.82	5,135,852	+0.36(+1.30%)
Jan 21, 2005	27.40	27.57	27.36	27.46	4,814,966	+0.08(+0.30%)
Jan 20, 2005	27.38	27.53	27.30	27.38	4,006,149	-0.35(-1.26%)
Jan 19, 2005	27.92	27.92	27.70	27.73	3,829,672	+0.08(+0.29%)
Jan 18, 2005	27.61	27.78	27.57	27.64	5,935,657	+0.00(+0.00%)
Jan 14, 2005	27.68	27.75	27.50	27.64	4,514,411	+0.07(+0.24%)
Jan 13, 2005	27.41	27.77	27.41	27.58	5,154,925	+0.00(+0.00%)
Jan 12, 2005	27.31	27.60	27.29	27.58	5,004,228	+0.38(+1.40%)
Jan 11, 2005	27.30	27.34	27.19	27.20	4,185,560	-0.09(-0.31%)
Jan 10, 2005	27.29	27.49	27.21	27.28	5,447,935	-0.02(-0.09%)
Jan 07, 2005	27.68	27.68	27.16	27.31	7,205,787	-0.01(-0.03%)
Jan 06, 2005	27.18	27.54	27.11	27.31	6,652,044	+0.26(+0.97%)
Jan 05, 2005	27.36	27.37	27.02	27.05	7,233,034	+0.04(+0.16%)
Jan 04, 2005	27.25	27.38	27.00	27.01	5,748,700	-0.24(-0.89%)

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.