Indicators

BP Plc ADR (NY: BP )

37.11 -0.21 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	35.66	35.66	34.74	34.91	3,171,732	-0.37(-1.05%)
Dec 28, 2007	35.16	35.43	35.05	35.28	4,157,552	-0.04(-0.11%)
Dec 27, 2007	35.18	35.53	35.07	35.32	3,373,544	+0.18(+0.50%)
Dec 26, 2007	34.95	35.27	34.92	35.14	2,798,687	+0.10(+0.30%)
Dec 24, 2007	34.87	35.05	34.68	35.04	1,618,030	+0.03(+0.08%)
Dec 21, 2007	35.14	35.27	34.91	35.01	9,282,527	+0.35(+1.02%)
Dec 20, 2007	34.61	34.71	34.46	34.66	4,735,853	+0.05(+0.15%)
Dec 19, 2007	34.73	35.00	34.40	34.61	6,913,250	-0.42(-1.20%)
Dec 18, 2007	35.25	35.41	34.63	35.03	4,064,843	+0.07(+0.19%)
Dec 17, 2007	35.23	35.25	34.86	34.96	5,673,666	-0.43(-1.23%)
Dec 14, 2007	35.65	35.82	35.32	35.39	6,093,943	-0.45(-1.25%)
Dec 13, 2007	35.78	36.00	35.46	35.84	5,693,967	-0.47(-1.29%)
Dec 12, 2007	36.40	36.50	36.00	36.31	9,972,505	+0.76(+2.15%)
Dec 11, 2007	36.33	36.35	35.43	35.55	14,478,539	-0.42(-1.18%)
Dec 10, 2007	35.92	36.26	35.88	35.97	4,185,403	-0.01(-0.03%)
Dec 07, 2007	35.84	36.03	35.70	35.98	6,272,159	+0.33(+0.94%)
Dec 06, 2007	35.19	35.77	35.18	35.65	4,663,085	+0.49(+1.40%)
Dec 05, 2007	34.72	35.36	34.72	35.15	5,838,301	+0.63(+1.84%)
Dec 04, 2007	34.84	34.89	34.48	34.52	4,767,435	-0.47(-1.35%)

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.