Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	29.73	29.75	29.25	29.36	10,371,471	-0.16(-0.53%)
Feb 27, 2007	30.08	30.27	29.39	29.52	10,361,201	-0.96(-3.16%)
Feb 26, 2007	30.66	30.73	30.37	30.48	9,007,950	+0.35(+1.16%)
Feb 23, 2007	30.00	30.25	29.92	30.13	11,424,044	+0.65(+2.22%)
Feb 22, 2007	29.25	29.52	29.19	29.48	9,500,195	+0.14(+0.47%)
Feb 21, 2007	29.37	29.43	29.09	29.34	8,337,586	-0.37(-1.25%)
Feb 20, 2007	29.56	29.77	29.53	29.71	6,122,194	-0.18(-0.61%)
Feb 16, 2007	29.87	30.01	29.79	29.90	5,187,621	-0.21(-0.68%)
Feb 15, 2007	30.07	30.13	29.90	30.10	6,657,493	+0.12(+0.41%)
Feb 14, 2007	29.94	30.09	29.79	29.98	7,516,273	+0.01(+0.03%)
Feb 13, 2007	29.57	29.99	29.55	29.97	7,888,775	+0.30(+1.01%)
Feb 12, 2007	29.68	29.74	29.61	29.67	7,012,100	-0.34(-1.14%)
Feb 09, 2007	30.08	30.18	29.97	30.01	7,773,153	-0.29(-0.94%)
Feb 08, 2007	29.85	30.36	29.84	30.30	10,202,958	+0.01(+0.03%)
Feb 07, 2007	30.49	30.52	30.16	30.29	6,756,630	+0.11(+0.36%)
Feb 06, 2007	30.07	30.28	30.02	30.18	7,918,610	-0.26(-0.85%)
Feb 05, 2007	30.40	30.51	30.34	30.44	7,256,089	+0.07(+0.22%)
Feb 02, 2007	30.23	30.43	30.06	30.37	5,683,936	-0.05(-0.17%)

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.