Skip to main content

BP Plc ADR (NY: BP )

37.61 +0.15 (+0.40%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.23 27.98 27.98 27.98 3,143,771 -0.09(-0.33%)
Dec 30, 2009 27.87 28.16 27.85 28.08 4,083,028 +0.05(+0.19%)
Dec 29, 2009 28.28 28.33 27.93 28.02 5,712,238 -0.28(-0.99%)
Dec 28, 2009 28.23 28.31 28.18 28.30 4,703,882 +0.19(+0.67%)
Dec 24, 2009 28.06 28.23 28.04 28.11 2,958,896 +0.16(+0.57%)
Dec 23, 2009 27.99 28.05 27.85 27.95 6,628,402 +0.21(+0.75%)
Dec 22, 2009 27.93 27.93 27.69 27.75 6,605,407 +0.15(+0.56%)
Dec 21, 2009 27.67 27.81 27.55 27.59 7,399,647 +0.47(+1.74%)
Dec 18, 2009 27.28 27.33 26.92 27.12 11,069,998 +0.14(+0.50%)
Dec 17, 2009 27.16 27.21 26.94 26.98 9,593,175 -0.56(-2.03%)
Dec 16, 2009 27.29 27.71 27.29 27.54 8,924,738 +0.30(+1.11%)
Dec 15, 2009 27.08 27.46 27.07 27.24 9,946,251 -0.16(-0.60%)
Dec 14, 2009 27.55 27.59 27.40 27.40 6,601,196 +0.15(+0.57%)
Dec 11, 2009 27.31 27.37 27.12 27.25 6,844,119 +0.03(+0.11%)
Dec 10, 2009 27.28 27.34 27.04 27.22 10,740,513 -0.15(-0.55%)
Dec 09, 2009 27.21 27.37 26.97 27.37 13,542,477 -0.16(-0.60%)
Dec 08, 2009 27.70 27.76 27.43 27.54 11,292,083 -0.55(-1.94%)
Dec 07, 2009 27.83 28.34 27.81 28.08 8,832,238 +0.15(+0.54%)
Dec 04, 2009 28.34 28.39 27.76 27.93 9,039,541 +0.12(+0.42%)
Dec 03, 2009 28.08 28.23 27.82 27.82 11,124,289 -0.49(-1.74%)
Dec 02, 2009 28.26 28.48 28.18 28.31 8,183,454 +0.03(+0.10%)
Dec 01, 2009 28.15 28.38 28.10 28.28 8,117,697 +0.68(+2.45%)
Nov 30, 2009 27.53 27.80 27.38 27.60 11,981,786 -0.45(-1.60%)
Nov 27, 2009 27.38 28.19 27.32 28.05 7,862,837 -0.54(-1.87%)
Nov 25, 2009 28.41 28.63 28.31 28.59 5,825,922 +0.24(+0.85%)
Nov 24, 2009 28.41 28.45 28.04 28.35 6,898,470 +0.04(+0.14%)
Nov 23, 2009 28.36 28.52 28.22 28.31 12,693,643 +0.39(+1.40%)
Nov 20, 2009 27.70 27.93 27.68 27.92 6,915,101 -0.39(-1.36%)
Nov 19, 2009 28.33 28.34 27.88 28.30 7,991,996 -0.29(-1.03%)
Nov 18, 2009 28.78 28.79 28.47 28.60 5,881,335 -0.13(-0.44%)
Nov 17, 2009 28.61 28.76 28.49 28.72 7,831,517 +0.12(+0.41%)
Nov 16, 2009 28.51 28.80 28.46 28.61 9,493,582 +0.44(+1.56%)
Nov 13, 2009 27.95 28.20 27.78 28.17 7,771,445 +0.52(+1.89%)
Nov 12, 2009 27.97 28.06 27.59 27.65 9,072,410 -0.51(-1.82%)
Nov 11, 2009 28.37 28.47 28.01 28.16 10,000,931 -0.39(-1.35%)
Nov 10, 2009 28.36 28.60 28.29 28.54 10,770,969 -0.39(-1.33%)
Nov 09, 2009 28.81 28.96 28.78 28.93 12,510,081 +0.72(+2.57%)
Nov 06, 2009 27.77 28.21 27.73 28.21 8,524,469 +0.06(+0.21%)
Nov 05, 2009 28.09 28.44 28.03 28.15 9,711,980 +0.35(+1.27%)
Nov 04, 2009 27.87 28.09 27.74 27.80 10,383,615 +0.01(+0.05%)
Nov 03, 2009 27.21 27.91 27.14 27.78 11,795,629 +0.14(+0.49%)
Nov 02, 2009 27.53 27.93 27.28 27.65 11,546,649 +0.31(+1.15%)
Oct 30, 2009 27.99 28.03 27.11 27.33 14,734,036 -0.81(-2.88%)
Oct 29, 2009 27.98 28.24 27.85 28.14 14,159,596 +0.71(+2.60%)
Oct 28, 2009 27.85 27.85 27.40 27.43 21,145,980 -0.48(-1.73%)
Oct 27, 2009 27.96 28.33 27.71 27.91 26,891,912 +1.13(+4.22%)
Oct 26, 2009 27.15 27.41 26.67 26.78 11,458,418 +0.03(+0.11%)
Oct 23, 2009 26.82 26.89 26.62 26.75 9,580,976 -0.59(-2.15%)
Oct 22, 2009 27.17 27.41 26.95 27.34 8,290,223 +0.11(+0.39%)
Oct 21, 2009 27.24 27.68 27.20 27.24 12,104,067 +0.12(+0.43%)
Oct 20, 2009 26.94 27.18 26.90 27.12 10,161,759 -0.11(-0.39%)
Oct 19, 2009 27.05 27.42 26.86 27.23 13,522,458 +0.67(+2.53%)
Oct 16, 2009 26.59 26.68 26.48 26.56 11,904,481 +0.12(+0.46%)
Oct 15, 2009 26.29 26.49 26.21 26.43 12,200,593 +0.53(+2.05%)
Oct 14, 2009 26.07 26.07 25.83 25.90 9,834,986 +0.47(+1.86%)
Oct 13, 2009 25.45 25.53 25.19 25.43 10,702,949 +0.02(+0.08%)
Oct 12, 2009 25.44 25.52 25.29 25.41 10,315,279 +0.18(+0.71%)
Oct 09, 2009 25.14 25.27 24.96 25.23 13,722,855 -0.24(-0.93%)
Oct 08, 2009 25.22 25.64 25.18 25.47 9,732,718 +0.26(+1.01%)
Oct 07, 2009 25.01 25.24 24.94 25.21 11,591,353 -0.13(-0.51%)
Oct 06, 2009 25.16 25.57 25.11 25.34 12,215,388 +0.51(+2.06%)
Oct 05, 2009 24.59 24.95 24.45 24.83 15,056,971 +0.34(+1.40%)
Oct 02, 2009 24.75 24.99 24.43 24.49 20,375,798 -0.51(-2.03%)
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.