Skip to main content

BP Plc ADR (NY: BP )

37.67 +0.21 (+0.56%)
Streaming Delayed Price Updated: 9:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.74 31.76 31.23 31.31 8,029,088 -0.62(-1.95%)
Feb 28, 2008 31.67 32.09 31.49 31.93 10,675,162 -0.14(-0.44%)
Feb 27, 2008 32.02 32.41 31.93 32.07 7,999,175 -0.45(-1.38%)
Feb 26, 2008 31.89 32.61 31.81 32.52 7,642,409 +0.28(+0.88%)
Feb 25, 2008 31.87 32.28 31.72 32.24 7,200,511 +0.60(+1.89%)
Feb 22, 2008 31.65 31.68 31.07 31.64 6,866,027 +0.55(+1.75%)
Feb 21, 2008 31.39 31.56 31.05 31.10 9,530,850 -0.79(-2.48%)
Feb 20, 2008 31.44 32.01 31.31 31.89 9,486,285 -0.45(-1.39%)
Feb 19, 2008 32.53 32.58 32.22 32.34 6,913,614 +0.63(+1.99%)
Feb 18, 2008 31.78 31.89 31.30 31.70 0 +0.00(+0.00%)
Feb 15, 2008 31.78 31.89 31.30 31.70 7,033,547 -0.36(-1.13%)
Feb 14, 2008 32.34 32.40 32.04 32.07 6,469,820 -0.16(-0.49%)
Feb 13, 2008 31.74 32.26 31.69 32.22 8,210,419 +0.58(+1.83%)
Feb 12, 2008 31.42 31.98 31.32 31.65 11,429,056 +0.37(+1.17%)
Feb 11, 2008 31.04 31.28 30.70 31.28 11,415,625 +0.24(+0.78%)
Feb 08, 2008 30.42 31.13 30.39 31.04 9,284,726 +0.61(+2.00%)
Feb 07, 2008 30.55 30.67 30.11 30.43 10,527,428 -0.32(-1.05%)
Feb 06, 2008 30.95 31.02 30.68 30.75 15,025,716 +0.11(+0.36%)
Feb 05, 2008 31.23 31.27 30.58 30.64 13,009,816 -0.45(-1.44%)
Feb 04, 2008 30.97 31.42 30.86 31.09 7,770,408 +0.08(+0.25%)
Feb 01, 2008 30.57 31.13 30.47 31.01 11,935,641 +0.14(+0.47%)
Jan 31, 2008 29.83 30.92 29.69 30.87 12,514,465 +0.70(+2.34%)
Jan 30, 2008 30.27 30.80 30.05 30.16 9,005,281 -0.56(-1.82%)
Jan 29, 2008 30.58 30.82 30.21 30.72 8,700,317 +0.02(+0.06%)
Jan 28, 2008 30.28 30.82 29.88 30.70 7,561,590 +0.16(+0.54%)
Jan 25, 2008 31.32 31.39 30.33 30.54 9,602,390 -0.14(-0.44%)
Jan 24, 2008 30.33 30.69 29.80 30.68 10,573,335 +1.05(+3.54%)
Jan 23, 2008 28.41 30.02 27.92 29.63 24,607,104 -0.53(-1.76%)
Jan 22, 2008 28.43 30.38 28.19 30.16 24,173,518 -1.23(-3.91%)
Jan 21, 2008 31.72 31.87 31.00 31.38 0 +0.00(+0.00%)
Jan 18, 2008 31.72 31.87 31.00 31.38 9,942,679 +0.28(+0.88%)
Jan 17, 2008 31.81 32.26 31.11 31.11 14,989,057 -0.71(-2.23%)
Jan 16, 2008 32.56 32.69 31.67 31.82 12,423,826 -0.70(-2.14%)
Jan 15, 2008 33.16 33.21 32.51 32.51 8,350,831 -1.39(-4.09%)
Jan 14, 2008 34.06 34.15 33.67 33.90 4,374,403 +0.04(+0.11%)
Jan 11, 2008 34.15 34.19 33.82 33.86 6,575,765 -0.64(-1.85%)
Jan 10, 2008 34.35 34.61 34.14 34.50 9,860,235 -0.15(-0.45%)
Jan 09, 2008 34.25 34.76 34.19 34.65 14,838,721 -0.97(-2.71%)
Jan 08, 2008 36.56 36.62 35.58 35.62 6,291,344 -0.58(-1.60%)
Jan 07, 2008 36.30 36.34 35.89 36.20 11,772,662 +0.64(+1.79%)
Jan 04, 2008 36.49 36.50 35.52 35.56 8,864,628 -0.53(-1.46%)
Jan 03, 2008 36.27 36.32 36.04 36.09 7,458,033 +0.68(+1.91%)
Jan 02, 2008 35.61 35.70 35.21 35.41 4,696,064 +0.09(+0.26%)
Jan 01, 2008 36.08 36.08 35.14 35.32 0 +0.00(+0.00%)
Dec 31, 2007 36.08 36.08 35.14 35.32 3,135,093 -0.38(-1.05%)
Dec 28, 2007 35.57 35.84 35.46 35.70 4,109,525 -0.04(-0.11%)
Dec 27, 2007 35.59 35.95 35.48 35.73 3,334,574 +0.18(+0.50%)
Dec 26, 2007 35.36 35.68 35.33 35.56 2,766,357 +0.11(+0.30%)
Dec 24, 2007 35.28 35.46 35.08 35.45 1,599,339 +0.03(+0.08%)
Dec 21, 2007 35.56 35.68 35.32 35.42 9,175,296 +0.36(+1.02%)
Dec 20, 2007 35.02 35.12 34.86 35.06 4,681,145 +0.05(+0.15%)
Dec 19, 2007 35.14 35.41 34.80 35.01 6,833,389 -0.42(-1.20%)
Dec 18, 2007 35.67 35.83 35.03 35.43 4,017,886 +0.07(+0.19%)
Dec 17, 2007 35.64 35.66 35.27 35.37 5,608,125 -0.44(-1.23%)
Dec 14, 2007 36.07 36.24 35.73 35.81 6,023,546 -0.45(-1.25%)
Dec 13, 2007 36.20 36.42 35.87 36.26 5,628,191 -0.47(-1.29%)
Dec 12, 2007 36.83 36.93 36.42 36.73 9,857,304 +0.77(+2.15%)
Dec 11, 2007 36.76 36.77 35.84 35.96 14,311,284 -0.43(-1.18%)
Dec 10, 2007 36.34 36.68 36.30 36.39 4,137,053 -0.01(-0.03%)
Dec 07, 2007 36.26 36.45 36.12 36.40 6,199,704 +0.34(+0.94%)
Dec 06, 2007 35.60 36.19 35.59 36.06 4,609,217 +0.50(+1.40%)
Dec 05, 2007 35.12 35.77 35.12 35.56 5,770,858 +0.64(+1.84%)
Dec 04, 2007 35.25 35.30 34.88 34.92 4,712,362 -0.48(-1.35%)
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.