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 (%)
Jun 30, 2014	30.32	30.53	30.25	30.42	3,752,903	+0.09(+0.29%)
Jun 27, 2014	30.34	30.39	30.21	30.33	5,710,709	-0.09(-0.28%)
Jun 26, 2014	30.32	30.46	30.08	30.42	4,269,787	+0.07(+0.25%)
Jun 25, 2014	30.40	30.47	30.22	30.34	8,547,287	-0.13(-0.42%)
Jun 24, 2014	30.82	30.84	30.43	30.47	10,171,168	-0.13(-0.43%)
Jun 23, 2014	30.56	30.64	30.51	30.60	3,864,266	+0.17(+0.55%)
Jun 20, 2014	30.46	30.61	30.42	30.43	4,613,768	+0.06(+0.21%)
Jun 19, 2014	30.50	30.55	30.31	30.37	5,489,557	+0.00(+0.00%)
Jun 18, 2014	29.97	30.40	29.95	30.37	7,370,179	+0.59(+1.99%)
Jun 17, 2014	29.63	29.78	29.57	29.78	3,598,344	-0.06(-0.19%)
Jun 16, 2014	29.75	29.88	29.69	29.83	5,905,593	+0.03(+0.12%)
Jun 13, 2014	29.93	30.01	29.73	29.80	9,379,596	+0.20(+0.66%)
Jun 12, 2014	29.43	29.75	29.43	29.60	7,299,550	+0.28(+0.94%)
Jun 11, 2014	29.26	29.39	29.24	29.33	2,990,558	-0.05(-0.18%)
Jun 10, 2014	29.27	29.40	29.22	29.38	5,175,114	+0.08(+0.28%)
Jun 06, 2014	29.11	29.34	29.09	29.30	5,593,144	+0.21(+0.73%)
Jun 05, 2014	29.04	29.11	28.91	29.08	3,164,632	+0.21(+0.74%)
Jun 04, 2014	28.87	28.90	28.75	28.87	7,474,903	-0.26(-0.89%)
Jun 03, 2014	29.12	29.15	29.03	29.13	5,125,472	-0.03(-0.12%)

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.