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 30, 2011	21.81	21.91	21.79	21.86	5,062,235	+0.06(+0.26%)
Dec 29, 2011	21.66	21.83	21.61	21.81	5,350,959	+0.14(+0.64%)
Dec 28, 2011	21.96	22.02	21.65	21.67	5,613,285	-0.40(-1.81%)
Dec 27, 2011	22.03	22.23	22.01	22.07	4,413,051	-0.07(-0.32%)
Dec 23, 2011	22.06	22.15	21.94	22.14	5,767,257	+0.79(+3.69%)
Dec 21, 2011	21.22	21.43	21.08	21.35	12,105,682	-0.08(-0.36%)
Dec 20, 2011	21.08	21.49	21.08	21.43	10,374,675	+0.72(+3.46%)
Dec 19, 2011	20.83	21.05	20.67	20.71	12,217,469	-0.46(-2.17%)
Dec 16, 2011	21.20	21.36	21.11	21.17	11,638,759	+0.00(+0.00%)
Dec 15, 2011	21.38	21.56	21.13	21.17	12,612,923	+0.15(+0.71%)
Dec 14, 2011	21.16	21.23	20.85	21.03	12,101,657	-0.27(-1.27%)
Dec 13, 2011	21.64	21.89	21.12	21.30	12,250,120	-0.10(-0.48%)
Dec 12, 2011	21.51	21.52	21.22	21.40	9,876,665	-0.45(-2.06%)
Dec 09, 2011	21.56	21.94	21.53	21.85	10,483,261	+0.33(+1.52%)
Dec 08, 2011	21.63	21.75	21.47	21.52	10,269,922	-0.49(-2.23%)
Dec 07, 2011	22.23	22.27	21.94	22.01	13,023,667	-0.27(-1.22%)
Dec 06, 2011	22.41	22.47	22.24	22.28	9,790,179	-0.01(-0.02%)
Dec 05, 2011	22.60	22.64	22.17	22.29	12,244,406	+0.14(+0.65%)
Dec 02, 2011	22.23	22.45	22.09	22.15	11,989,297	+0.28(+1.26%)

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.