Indicators

BP Plc ADR (NY: BP )

37.36 +0.25 (+0.67%)

Streaming Delayed Price Updated: 11:15 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	18.11	18.71	18.05	18.30	0	-0.30(-1.59%)
Feb 26, 2009	18.79	19.14	18.56	18.60	24,410,948	-0.48(-2.52%)
Feb 25, 2009	18.95	19.36	18.66	19.08	22,568,234	-0.04(-0.20%)
Feb 24, 2009	18.69	19.20	18.37	19.12	23,816,954	+0.68(+3.67%)
Feb 23, 2009	19.32	19.33	18.38	18.44	21,206,980	-0.69(-3.62%)
Feb 20, 2009	18.87	19.30	18.82	19.13	19,752,006	-0.45(-2.31%)
Feb 19, 2009	19.92	20.07	19.52	19.59	23,449,358	+0.16(+0.81%)
Feb 18, 2009	19.40	19.53	19.04	19.43	20,444,118	-0.62(-3.09%)
Feb 17, 2009	20.06	20.28	19.81	20.05	18,917,366	-0.87(-4.17%)
Feb 13, 2009	21.09	21.23	20.80	20.92	12,027,295	-0.23(-1.10%)
Feb 12, 2009	20.43	21.16	20.22	21.16	14,554,254	+0.34(+1.63%)
Feb 11, 2009	21.06	21.14	20.58	20.82	13,036,895	+0.08(+0.37%)
Feb 10, 2009	21.54	21.79	20.57	20.74	15,743,909	-0.95(-4.38%)
Feb 09, 2009	21.91	21.98	21.55	21.69	10,802,252	-0.04(-0.18%)
Feb 06, 2009	21.19	21.90	21.16	21.73	15,693,661	+0.62(+2.92%)
Feb 05, 2009	20.62	21.22	20.40	21.11	14,603,074	+0.60(+2.93%)
Feb 04, 2009	20.75	21.05	20.33	20.51	16,818,150	+0.33(+1.65%)
Feb 03, 2009	19.55	20.28	19.15	20.18	20,174,502	+0.34(+1.73%)

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.