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 (%)
Jul 29, 2011	22.42	23.04	22.39	22.80	21,369,982	+0.20(+0.87%)
Jul 28, 2011	22.39	22.77	22.33	22.60	23,591,354	+0.07(+0.29%)
Jul 27, 2011	22.87	22.88	22.43	22.53	24,977,940	-0.63(-2.73%)
Jul 26, 2011	23.02	23.39	22.81	23.17	27,576,142	-0.30(-1.26%)
Jul 25, 2011	23.20	23.62	23.14	23.46	25,003,164	+0.29(+1.23%)
Jul 22, 2011	23.20	23.23	23.02	23.18	12,364,616	+0.08(+0.35%)
Jul 21, 2011	23.08	23.22	22.98	23.10	15,525,854	+0.14(+0.61%)
Jul 20, 2011	22.92	23.08	22.81	22.96	17,114,252	+0.40(+1.78%)
Jul 19, 2011	22.36	22.59	22.33	22.55	11,045,462	+0.33(+1.47%)
Jul 18, 2011	22.07	22.31	22.00	22.23	13,892,449	-0.01(-0.04%)
Jul 15, 2011	22.31	22.40	22.10	22.24	19,593,684	-0.01(-0.02%)
Jul 14, 2011	22.42	22.56	22.12	22.24	24,117,872	+0.30(+1.37%)
Jul 13, 2011	21.83	22.21	21.82	21.94	19,724,830	+0.17(+0.76%)
Jul 12, 2011	21.75	21.93	21.73	21.78	22,506,882	-0.22(-0.98%)
Jul 11, 2011	21.86	22.13	21.85	21.99	15,468,472	-0.34(-1.51%)
Jul 08, 2011	22.21	22.37	22.11	22.33	10,247,988	-0.02(-0.07%)
Jul 07, 2011	22.23	22.44	22.20	22.34	13,228,286	+0.32(+1.44%)
Jul 06, 2011	21.81	22.06	21.73	22.03	18,425,000	-0.15(-0.68%)
Jul 05, 2011	22.40	22.48	22.11	22.18	14,281,546	-0.21(-0.92%)

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.