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 (%)
Jan 31, 2006	34.76	34.77	34.37	34.50	7,898,280	+0.02(+0.06%)
Jan 30, 2006	34.50	34.70	34.40	34.48	9,550,497	+0.60(+1.77%)
Jan 27, 2006	33.90	34.06	33.70	33.88	7,033,921	+0.46(+1.38%)
Jan 26, 2006	33.56	33.61	33.23	33.42	7,970,589	-0.04(-0.13%)
Jan 25, 2006	34.00	34.01	33.26	33.46	10,730,922	-0.20(-0.58%)
Jan 24, 2006	33.90	34.09	33.56	33.66	7,045,658	-0.10(-0.30%)
Jan 23, 2006	33.54	33.84	33.38	33.76	7,285,013	+0.27(+0.81%)
Jan 20, 2006	33.89	33.94	33.25	33.48	8,974,118	-0.05(-0.16%)
Jan 19, 2006	33.25	33.56	33.11	33.54	7,742,343	+0.39(+1.17%)
Jan 18, 2006	33.50	33.51	32.89	33.15	7,187,971	-0.44(-1.32%)
Jan 17, 2006	33.45	33.59	33.29	33.59	10,682,925	+0.33(+0.99%)
Jan 13, 2006	32.78	33.29	32.78	33.26	10,173,196	+0.84(+2.60%)
Jan 12, 2006	32.75	32.95	32.30	32.42	9,215,988	+0.02(+0.07%)
Jan 11, 2006	32.12	32.52	31.97	32.40	7,690,155	-0.13(-0.41%)
Jan 10, 2006	32.49	32.70	32.46	32.53	5,761,066	+0.03(+0.10%)
Jan 09, 2006	32.66	32.70	32.39	32.50	8,644,429	+0.05(+0.16%)
Jan 06, 2006	32.42	32.61	32.36	32.44	8,272,193	+0.72(+2.26%)
Jan 05, 2006	32.05	32.06	31.72	31.73	8,850,458	-0.17(-0.52%)
Jan 04, 2006	31.94	31.97	31.73	31.90	9,615,052	+0.21(+0.65%)

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.