Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	21.15	21.59	20.92	21.15	64,678,444	-1.18(-5.29%)
May 27, 2010	22.26	22.44	21.84	22.34	113,325,952	+1.45(+6.93%)
May 26, 2010	20.86	21.31	20.74	20.89	51,521	-0.07(-0.35%)
May 25, 2010	20.00	20.98	20.00	20.96	37,629	+0.34(+1.67%)
May 24, 2010	20.93	21.20	20.62	20.62	65,598,580	-0.99(-4.56%)
May 21, 2010	21.96	21.82	21.33	21.60	58,598,948	-0.65(-2.91%)
May 20, 2010	21.99	22.26	21.90	22.25	13,946	-0.05(-0.22%)
May 19, 2010	22.57	22.71	22.16	22.30	57,182,700	-0.05(-0.24%)
May 18, 2010	23.03	23.04	22.30	22.35	9,756	-0.59(-2.55%)
May 17, 2010	23.25	23.42	22.36	22.94	55,808,236	-0.15(-0.64%)
May 14, 2010	23.08	23.27	22.66	23.08	70,564,168	-0.61(-2.56%)
May 13, 2010	23.73	24.13	23.61	23.69	38,990,744	-0.33(-1.37%)
May 12, 2010	24.01	24.16	23.57	24.02	47,299,128	+0.01(+0.06%)
May 11, 2010	24.08	24.38	23.95	24.00	5,004	-0.00(-0.02%)
May 10, 2010	23.89	24.04	23.72	24.01	63,550,420	-0.15(-0.63%)
May 07, 2010	24.50	24.78	23.64	24.16	48,928,504	-0.63(-2.53%)
May 06, 2010	24.83	25.46	23.65	24.79	75,819,432	-0.09(-0.37%)
May 05, 2010	25.06	25.61	24.78	24.88	85,710,640	+0.08(+0.32%)
May 04, 2010	24.47	24.86	23.47	24.80	43,358	+0.49(+2.01%)

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.