Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	22.96	23.01	22.70	22.98	10,442,441	+0.05(+0.21%)
Mar 27, 2013	22.73	22.95	22.63	22.93	8,314,677	-0.03(-0.14%)
Mar 26, 2013	22.79	22.98	22.79	22.96	11,398,134	+0.20(+0.86%)
Mar 25, 2013	22.84	22.87	22.71	22.76	10,561,348	-0.02(-0.10%)
Mar 22, 2013	22.80	22.87	22.61	22.79	18,215,458	+0.60(+2.71%)
Mar 21, 2013	22.06	22.32	22.03	22.18	10,831,662	+0.04(+0.17%)
Mar 20, 2013	22.23	22.26	22.07	22.15	9,105,805	-0.10(-0.44%)
Mar 19, 2013	22.25	22.25	22.07	22.24	9,402,535	+0.18(+0.84%)
Mar 18, 2013	22.11	22.22	21.98	22.06	8,664,952	-0.23(-1.02%)
Mar 15, 2013	22.03	22.29	21.98	22.29	14,639,059	+0.04(+0.20%)
Mar 14, 2013	21.86	22.26	21.84	22.24	10,150,905	+0.44(+2.02%)
Mar 13, 2013	21.81	21.90	21.75	21.80	10,998,147	-0.12(-0.54%)
Mar 12, 2013	22.02	22.08	21.90	21.92	10,197,402	-0.10(-0.47%)
Mar 11, 2013	21.99	22.05	21.90	22.03	12,069,938	+0.11(+0.52%)
Mar 08, 2013	22.00	22.02	21.90	21.91	13,876,408	-0.14(-0.64%)
Mar 07, 2013	22.07	22.13	22.04	22.05	11,288,600	-0.03(-0.15%)
Mar 06, 2013	22.07	22.15	22.02	22.09	15,817,578	+0.12(+0.57%)
Mar 05, 2013	22.04	22.06	21.92	21.96	13,208,477	+0.10(+0.47%)
Mar 04, 2013	21.93	21.94	21.71	21.86	11,116,104	-0.02(-0.10%)

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.