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 (%)
Mar 31, 2009	19.21	19.48	19.00	19.13	13,950,565	+0.32(+1.70%)
Mar 30, 2009	18.86	18.91	18.58	18.81	15,951,598	-1.09(-5.49%)
Mar 26, 2009	20.05	20.17	19.71	19.91	16,269,302	+0.13(+0.65%)
Mar 25, 2009	19.81	20.14	19.42	19.78	17,452,666	+0.08(+0.39%)
Mar 24, 2009	19.73	20.02	19.51	19.70	13,425,970	-0.29(-1.46%)
Mar 23, 2009	19.63	20.02	19.59	19.99	18,702,084	+1.19(+6.35%)
Mar 20, 2009	19.27	19.35	18.80	18.80	17,409,372	-0.66(-3.41%)
Mar 19, 2009	19.55	19.58	19.12	19.46	21,201,808	+0.40(+2.10%)
Mar 18, 2009	18.47	19.18	18.19	19.06	19,513,262	+0.29(+1.52%)
Mar 17, 2009	18.08	18.78	18.02	18.77	11,429,610	+0.44(+2.42%)
Mar 16, 2009	18.27	18.75	18.14	18.33	14,325,700	+0.06(+0.34%)
Mar 13, 2009	18.42	18.48	17.96	18.27	0	+0.02(+0.13%)
Mar 12, 2009	17.92	18.27	17.63	18.24	14,851,236	+0.49(+2.77%)
Mar 11, 2009	17.87	18.01	17.50	17.75	18,846,772	-0.01(-0.05%)
Mar 10, 2009	17.30	18.01	17.30	17.76	22,656,314	+0.50(+2.90%)
Mar 09, 2009	16.74	17.38	16.69	17.26	29,961,736	+0.41(+2.43%)
Mar 06, 2009	17.23	17.38	16.44	16.85	0	+0.37(+2.23%)
Mar 05, 2009	16.89	16.98	16.46	16.48	21,632,732	-0.61(-3.55%)
Mar 04, 2009	16.86	17.29	16.70	17.09	22,184,084	+0.27(+1.59%)

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.