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 (%)
Nov 28, 2008	23.04	23.23	22.76	23.23	5,340,454	+0.15(+0.66%)
Nov 26, 2008	21.86	23.11	21.76	23.08	12,771,424	+0.46(+2.05%)
Nov 25, 2008	23.26	23.37	22.32	22.62	23,254,358	+0.60(+2.73%)
Nov 24, 2008	21.32	22.51	21.05	22.02	19,324,710	+1.34(+6.46%)
Nov 21, 2008	20.12	20.76	19.21	20.68	20,439,056	+1.80(+9.55%)
Nov 20, 2008	20.18	20.37	18.82	18.88	24,964,454	-1.82(-8.81%)
Nov 19, 2008	21.81	22.11	20.68	20.70	13,835,651	-1.02(-4.68%)
Nov 18, 2008	21.32	21.97	21.02	21.72	14,462,406	+0.82(+3.93%)
Nov 17, 2008	21.20	21.64	20.80	20.89	12,411,622	-0.05(-0.25%)
Nov 14, 2008	21.06	21.94	20.54	20.95	16,852,018	-0.34(-1.59%)
Nov 13, 2008	19.83	21.31	19.16	21.29	31,630,716	+1.18(+5.89%)
Nov 12, 2008	21.20	21.35	19.92	20.10	21,883,476	-2.36(-10.49%)
Nov 11, 2008	22.66	22.90	22.00	22.46	13,574,078	-0.81(-3.49%)
Nov 10, 2008	23.96	24.04	22.77	23.27	13,548,422	-0.34(-1.45%)
Nov 07, 2008	23.14	23.78	22.90	23.61	19,297,252	+1.20(+5.34%)
Nov 06, 2008	23.02	23.36	22.10	22.42	20,402,218	-0.94(-4.02%)
Nov 05, 2008	23.86	24.54	23.34	23.36	13,744,612	-1.10(-4.51%)
Nov 04, 2008	23.86	24.57	23.73	24.46	14,790,662	+1.33(+5.76%)

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.