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 (%)
Apr 30, 2012	22.39	22.48	22.32	22.44	4,984,238	-0.06(-0.28%)
Apr 27, 2012	22.52	22.56	22.37	22.50	7,029,809	+0.12(+0.55%)
Apr 26, 2012	22.01	22.40	21.92	22.37	11,894,085	+0.57(+2.61%)
Apr 25, 2012	21.79	21.82	21.59	21.81	12,876,828	+0.14(+0.67%)
Apr 24, 2012	21.91	21.94	21.53	21.66	20,160,894	-0.02(-0.10%)
Apr 23, 2012	21.46	21.73	21.37	21.68	11,043,742	-0.02(-0.10%)
Apr 20, 2012	21.90	21.98	21.70	21.70	16,206,251	-0.26(-1.20%)
Apr 19, 2012	22.14	22.21	21.93	21.97	8,983,963	-0.36(-1.62%)
Apr 18, 2012	22.27	22.41	22.19	22.33	8,466,340	-0.04(-0.16%)
Apr 17, 2012	22.17	22.45	22.11	22.36	8,747,926	+0.39(+1.79%)
Apr 16, 2012	22.03	22.04	21.80	21.97	9,471,604	+0.19(+0.85%)
Apr 13, 2012	21.96	21.99	21.76	21.79	10,292,325	-0.42(-1.89%)
Apr 12, 2012	21.73	22.24	21.73	22.20	10,368,234	+0.47(+2.16%)
Apr 11, 2012	22.24	22.25	21.70	21.73	13,144,502	-0.13(-0.59%)
Apr 10, 2012	22.29	22.34	21.81	21.86	14,076,574	-0.50(-2.22%)
Apr 09, 2012	22.25	22.48	22.10	22.36	8,532,333	-0.06(-0.25%)
Apr 05, 2012	22.10	22.51	22.09	22.42	15,151,794	+0.02(+0.09%)
Apr 04, 2012	22.59	22.63	22.27	22.40	20,659,100	-0.61(-2.65%)
Apr 03, 2012	23.33	23.34	22.90	23.01	10,319,952	-0.43(-1.83%)

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.