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 29, 2012	24.72	24.78	24.30	24.38	12,923,432	-0.35(-1.42%)
Feb 28, 2012	24.57	24.78	24.42	24.73	17,241,070	+0.16(+0.63%)
Feb 27, 2012	24.77	24.81	24.55	24.57	26,495,804	+0.28(+1.17%)
Feb 24, 2012	24.56	24.57	24.29	24.29	14,755,740	-0.14(-0.59%)
Feb 23, 2012	24.16	24.51	24.12	24.43	16,516,663	+0.21(+0.85%)
Feb 22, 2012	24.30	24.33	24.15	24.23	38,926,492	-0.15(-0.61%)
Feb 21, 2012	24.52	24.68	24.30	24.38	16,369,474	-0.24(-0.97%)
Feb 17, 2012	24.08	24.64	24.00	24.61	23,491,780	+0.50(+2.08%)
Feb 16, 2012	23.86	24.14	23.80	24.11	10,661,144	+0.36(+1.50%)
Feb 15, 2012	23.85	23.89	23.69	23.75	14,633,637	-0.02(-0.07%)
Feb 14, 2012	24.06	24.17	23.71	23.77	23,964,476	-0.46(-1.90%)
Feb 13, 2012	24.07	24.28	23.90	24.23	18,894,738	+0.52(+2.20%)
Feb 10, 2012	23.72	23.84	23.63	23.71	21,072,816	-0.21(-0.90%)
Feb 09, 2012	24.17	24.18	23.87	23.92	16,535,939	-0.10(-0.43%)
Feb 08, 2012	23.74	24.09	23.72	24.03	24,199,024	+0.19(+0.79%)
Feb 07, 2012	23.65	23.89	23.37	23.84	22,233,520	-0.14(-0.58%)
Feb 06, 2012	23.59	24.00	23.51	23.97	17,174,784	+0.15(+0.64%)
Feb 03, 2012	23.29	23.92	23.29	23.82	23,606,738	+0.53(+2.28%)
Feb 02, 2012	23.15	23.36	23.13	23.29	14,688,094	-0.01(-0.04%)

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.