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 (%)
Sep 30, 2013	23.43	23.52	23.27	23.39	11,210,689	-0.43(-1.80%)
Sep 27, 2013	23.68	23.82	23.64	23.82	7,152,152	+0.08(+0.33%)
Sep 26, 2013	23.67	23.82	23.65	23.74	16,572,445	+0.15(+0.64%)
Sep 25, 2013	23.51	23.67	23.49	23.59	5,806,640	+0.06(+0.26%)
Sep 24, 2013	23.58	23.63	23.49	23.53	5,089,556	+0.01(+0.02%)
Sep 23, 2013	23.63	23.65	23.46	23.52	5,255,636	-0.11(-0.45%)
Sep 20, 2013	23.84	23.85	23.59	23.63	12,025,458	+0.07(+0.31%)
Sep 19, 2013	23.59	23.61	23.48	23.56	7,000,222	-0.05(-0.21%)
Sep 18, 2013	23.38	23.67	23.25	23.61	9,428,665	+0.22(+0.95%)
Sep 17, 2013	23.39	23.47	23.34	23.38	4,123,895	-0.06(-0.24%)
Sep 16, 2013	23.66	23.67	23.43	23.44	7,733,635	+0.10(+0.43%)
Sep 13, 2013	23.37	23.44	23.31	23.34	6,499,637	-0.09(-0.38%)
Sep 12, 2013	23.54	23.61	23.40	23.43	8,207,822	-0.11(-0.45%)
Sep 11, 2013	23.41	23.56	23.40	23.53	9,097,969	+0.15(+0.64%)
Sep 10, 2013	23.29	23.39	23.24	23.38	5,050,651	+0.07(+0.31%)
Sep 09, 2013	23.28	23.37	23.24	23.31	4,378,384	+0.04(+0.17%)
Sep 06, 2013	23.23	23.33	23.09	23.27	6,128,214	+0.15(+0.65%)
Sep 05, 2013	23.03	23.21	23.03	23.12	4,165,728	+0.08(+0.34%)
Sep 04, 2013	22.98	23.15	22.97	23.04	4,872,204	+0.04(+0.19%)

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.