Indicators

BP Plc ADR (NY: BP )

37.33 +0.22 (+0.58%)

Streaming Delayed Price Updated: 11:55 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	31.40	31.52	30.56	30.98	10,728,570	-0.07(-0.23%)
Feb 25, 2005	30.92	31.16	30.81	31.05	15,028,632	+0.58(+1.91%)
Feb 24, 2005	30.69	30.75	30.30	30.47	8,514,828	-0.02(-0.08%)
Feb 23, 2005	30.32	30.58	30.21	30.49	6,419,286	+0.18(+0.60%)
Feb 22, 2005	30.30	30.63	30.23	30.31	9,006,491	+0.15(+0.51%)
Feb 18, 2005	30.06	30.37	30.00	30.16	8,680,392	+0.10(+0.33%)
Feb 17, 2005	30.45	30.53	30.05	30.06	8,736,977	-0.13(-0.44%)
Feb 16, 2005	29.71	30.19	29.66	30.19	9,291,932	+0.39(+1.30%)
Feb 15, 2005	29.61	29.84	29.61	29.80	6,295,637	+0.10(+0.34%)
Feb 14, 2005	29.68	29.83	29.59	29.70	5,143,812	+0.02(+0.08%)
Feb 11, 2005	29.43	29.80	29.42	29.68	8,117,683	+0.01(+0.05%)
Feb 10, 2005	29.42	29.80	29.39	29.66	11,394,180	+0.56(+1.93%)
Feb 09, 2005	28.98	29.27	28.95	29.10	7,285,879	-0.02(-0.07%)
Feb 08, 2005	28.83	29.20	28.76	29.12	10,571,598	+0.12(+0.43%)
Feb 07, 2005	29.03	29.14	28.84	29.00	6,642,693	-0.05(-0.18%)
Feb 04, 2005	28.94	29.14	28.90	29.05	7,319,621	+0.19(+0.64%)
Feb 03, 2005	28.73	28.88	28.62	28.86	6,886,429	-0.08(-0.26%)
Feb 02, 2005	29.02	29.12	28.93	28.94	5,552,483	+0.07(+0.23%)

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.