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 (%)
Apr 30, 2007	32.37	32.52	32.12	32.12	7,759,051	-0.19(-0.59%)
Apr 27, 2007	32.18	32.42	32.07	32.31	5,827,760	-0.14(-0.44%)
Apr 26, 2007	32.53	32.63	32.34	32.46	7,434,799	-0.47(-1.42%)
Apr 25, 2007	32.72	32.95	32.65	32.92	8,676,307	+0.59(+1.83%)
Apr 24, 2007	32.82	32.84	32.31	32.33	8,730,325	-0.47(-1.43%)
Apr 23, 2007	32.93	33.28	32.77	32.80	6,837,872	+0.03(+0.10%)
Apr 20, 2007	32.69	32.82	32.54	32.77	8,034,657	+0.01(+0.03%)
Apr 19, 2007	32.48	32.79	32.48	32.76	8,627,460	-0.14(-0.42%)
Apr 18, 2007	32.89	32.99	32.80	32.90	7,263,507	-0.03(-0.10%)
Apr 17, 2007	33.16	33.20	32.86	32.93	9,025,981	+0.12(+0.36%)
Apr 16, 2007	32.87	32.88	32.65	32.81	7,633,723	+0.17(+0.51%)
Apr 13, 2007	32.62	32.74	32.48	32.64	10,190,586	+0.48(+1.48%)
Apr 12, 2007	31.65	32.17	31.57	32.17	7,971,361	+0.67(+2.14%)
Apr 11, 2007	31.69	31.85	31.42	31.49	8,016,118	+0.09(+0.27%)
Apr 10, 2007	31.24	31.42	31.22	31.41	5,337,669	+0.47(+1.51%)
Apr 09, 2007	30.97	31.30	30.89	30.94	3,313,592	-0.20(-0.63%)
Apr 05, 2007	31.20	31.32	31.11	31.13	4,798,327	+0.08(+0.25%)
Apr 04, 2007	30.83	31.06	30.74	31.06	5,072,975	-0.04(-0.14%)
Apr 03, 2007	31.05	31.16	30.91	31.10	6,345,096	+0.07(+0.22%)

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.