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 (%)
Jul 29, 2005	31.94	31.96	31.43	31.43	7,828,066	-0.32(-1.01%)
Jul 28, 2005	31.95	31.95	31.55	31.75	8,644,220	+0.15(+0.48%)
Jul 27, 2005	31.36	31.70	31.32	31.60	6,320,468	+0.35(+1.11%)
Jul 26, 2005	31.45	31.54	31.25	31.25	6,105,636	-0.66(-2.06%)
Jul 25, 2005	31.90	32.13	31.75	31.91	8,519,302	+0.44(+1.41%)
Jul 22, 2005	31.06	31.47	31.04	31.47	5,168,968	+0.53(+1.71%)
Jul 21, 2005	30.88	31.02	30.78	30.94	5,231,217	-0.33(-1.05%)
Jul 20, 2005	30.85	31.32	30.74	31.27	7,679,256	-0.21(-0.65%)
Jul 19, 2005	31.34	31.47	31.12	31.47	7,010,027	+0.22(+0.72%)
Jul 18, 2005	31.20	31.33	31.13	31.25	5,676,810	+0.22(+0.71%)
Jul 15, 2005	31.05	31.14	30.97	31.03	5,953,682	-0.01(-0.05%)
Jul 14, 2005	31.52	31.61	30.92	31.04	9,473,367	-0.31(-0.97%)
Jul 13, 2005	31.39	31.50	31.19	31.35	5,690,853	+0.00(+0.00%)
Jul 12, 2005	31.65	31.69	31.32	31.35	12,473,682	-0.35(-1.10%)
Jul 11, 2005	31.61	31.94	31.55	31.69	8,227,969	+0.06(+0.18%)
Jul 08, 2005	31.48	31.89	31.47	31.64	9,508,788	+0.52(+1.69%)
Jul 07, 2005	30.73	31.18	30.61	31.11	8,114,579	-0.15(-0.47%)
Jul 06, 2005	31.76	31.82	31.20	31.26	10,178,017	-0.23(-0.73%)
Jul 05, 2005	30.90	31.49	30.89	31.49	9,217,874	+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.