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 (%)
Sep 28, 2007	33.03	33.27	32.78	33.09	5,581,066	+0.20(+0.59%)
Sep 27, 2007	32.92	33.03	32.68	32.89	5,965,838	+0.16(+0.50%)
Sep 26, 2007	32.94	33.05	32.47	32.73	8,817,552	-0.35(-1.05%)
Sep 25, 2007	32.94	33.08	32.81	33.08	12,369,079	-0.91(-2.68%)
Sep 24, 2007	34.25	34.29	33.95	33.99	4,844,519	-0.08(-0.24%)
Sep 21, 2007	34.50	34.40	34.01	34.07	8,528,525	+0.17(+0.51%)
Sep 20, 2007	33.95	34.09	33.84	33.90	5,754,569	+0.25(+0.74%)
Sep 19, 2007	33.49	34.04	33.47	33.65	8,768,185	+0.28(+0.83%)
Sep 18, 2007	32.52	33.51	32.60	33.37	7,913,371	+0.78(+2.39%)
Sep 17, 2007	32.60	32.81	32.37	32.60	4,728,404	-0.23(-0.70%)
Sep 14, 2007	32.61	33.05	32.52	32.83	6,023,057	-0.36(-1.08%)
Sep 13, 2007	33.15	33.36	33.07	33.18	5,165,405	+0.06(+0.19%)
Sep 12, 2007	32.74	33.20	32.70	33.12	9,186,854	+0.11(+0.35%)
Sep 11, 2007	32.56	33.04	32.52	33.01	7,845,882	+0.40(+1.23%)
Sep 10, 2007	32.81	32.82	32.28	32.61	7,055,383	+0.06(+0.19%)
Sep 07, 2007	32.63	32.75	32.33	32.54	8,461,036	-0.07(-0.22%)
Sep 06, 2007	32.64	32.80	32.49	32.62	6,368,046	+0.16(+0.50%)
Sep 05, 2007	32.37	32.52	32.19	32.45	5,716,842	-0.05(-0.16%)

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.