Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	26.63	26.72	26.48	26.48	4,126,621	+0.06(+0.23%)
Nov 27, 2013	26.59	26.64	26.37	26.42	7,295,936	-0.14(-0.51%)
Nov 26, 2013	26.65	26.70	26.55	26.55	7,566,782	-0.19(-0.70%)
Nov 25, 2013	26.86	26.86	26.66	26.74	10,389,805	-0.32(-1.17%)
Nov 22, 2013	26.84	27.05	26.82	27.05	14,267,700	+0.38(+1.44%)
Nov 21, 2013	26.60	26.73	26.56	26.67	6,798,600	+0.20(+0.77%)
Nov 20, 2013	26.66	26.69	26.39	26.47	8,889,155	+0.02(+0.09%)
Nov 19, 2013	26.46	26.51	26.36	26.45	6,546,872	+0.02(+0.06%)
Nov 18, 2013	26.61	26.64	26.40	26.43	8,986,065	-0.15(-0.55%)
Nov 15, 2013	26.49	26.60	26.42	26.57	11,950,157	+0.34(+1.29%)
Nov 14, 2013	26.09	26.30	26.07	26.24	6,918,760	+0.07(+0.28%)
Nov 13, 2013	25.98	26.19	25.93	26.16	8,068,317	+0.30(+1.18%)
Nov 12, 2013	25.96	26.05	25.80	25.86	6,899,751	-0.10(-0.37%)
Nov 11, 2013	25.96	26.03	25.91	25.96	4,437,429	-0.01(-0.02%)
Nov 08, 2013	25.79	25.98	25.75	25.96	8,608,354	-0.01(-0.02%)
Nov 07, 2013	26.30	26.31	25.90	25.97	10,872,368	-0.41(-1.54%)
Nov 06, 2013	26.47	26.47	26.25	26.37	16,009,263	+0.23(+0.86%)
Nov 05, 2013	26.09	26.19	25.92	26.15	11,393,710	+0.03(+0.13%)
Nov 04, 2013	26.00	26.15	25.97	26.11	12,220,981	+0.21(+0.82%)

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.