Indicators

BP Plc ADR (NY: BP )

37.26 -0.23 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	31.94	31.96	31.43	31.43	7,827,421	-0.32(-1.01%)
Jul 28, 2005	31.95	31.95	31.55	31.75	8,643,507	+0.15(+0.48%)
Jul 27, 2005	31.36	31.71	31.33	31.60	6,319,947	+0.35(+1.11%)
Jul 26, 2005	31.45	31.54	31.25	31.25	6,105,133	-0.66(-2.06%)
Jul 25, 2005	31.90	32.13	31.75	31.91	8,518,600	+0.44(+1.41%)
Jul 22, 2005	31.06	31.47	31.04	31.47	5,168,541	+0.53(+1.71%)
Jul 21, 2005	30.89	31.02	30.79	30.94	5,230,785	-0.33(-1.05%)
Jul 20, 2005	30.85	31.33	30.74	31.27	7,678,623	-0.21(-0.65%)
Jul 19, 2005	31.34	31.47	31.12	31.47	7,009,449	+0.22(+0.72%)
Jul 18, 2005	31.21	31.33	31.13	31.25	5,676,342	+0.22(+0.71%)
Jul 15, 2005	31.05	31.14	30.97	31.03	5,953,191	-0.01(-0.05%)
Jul 14, 2005	31.53	31.62	30.92	31.04	9,472,586	-0.31(-0.97%)
Jul 13, 2005	31.40	31.51	31.20	31.35	5,690,384	+0.00(+0.00%)
Jul 12, 2005	31.65	31.69	31.32	31.35	12,472,654	-0.35(-1.10%)
Jul 11, 2005	31.62	31.94	31.55	31.70	8,227,290	+0.06(+0.18%)
Jul 08, 2005	31.49	31.89	31.47	31.64	9,508,004	+0.52(+1.69%)
Jul 07, 2005	30.73	31.18	30.61	31.12	8,113,910	-0.15(-0.47%)
Jul 06, 2005	31.76	31.83	31.21	31.26	10,177,178	-0.23(-0.73%)
Jul 05, 2005	30.90	31.49	30.90	31.49	9,217,114	+1.32(+4.38%)

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.