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 (%)
May 29, 2009	23.86	23.95	23.36	23.62	15,931,796	+0.32(+1.39%)
May 28, 2009	23.32	23.42	22.92	23.29	13,026,345	+0.35(+1.54%)
May 27, 2009	23.26	23.41	22.88	22.94	11,601,243	-0.22(-0.97%)
May 26, 2009	22.55	23.26	22.55	23.17	12,235,882	+0.45(+2.00%)
May 22, 2009	22.74	22.89	22.58	22.71	8,422,627	+0.09(+0.40%)
May 21, 2009	22.48	22.71	22.29	22.62	11,345,764	-0.18(-0.77%)
May 20, 2009	22.92	23.11	22.75	22.80	15,568,496	+0.32(+1.44%)
May 19, 2009	22.56	22.70	22.39	22.47	11,856,631	-0.08(-0.34%)
May 18, 2009	22.28	22.58	22.20	22.55	12,723,287	+0.78(+3.59%)
May 15, 2009	21.94	22.07	21.62	21.77	11,143,719	-0.29(-1.30%)
May 14, 2009	21.82	22.15	21.68	22.05	12,732,406	+0.09(+0.39%)
May 13, 2009	22.24	22.39	21.91	21.97	17,778,024	-0.63(-2.79%)
May 12, 2009	22.54	22.95	22.46	22.60	17,839,440	+0.17(+0.77%)
May 11, 2009	22.31	22.60	22.26	22.43	20,446,812	-0.64(-2.77%)
May 08, 2009	22.43	23.26	22.40	23.07	24,193,324	+1.12(+5.11%)
May 07, 2009	22.33	22.43	21.83	21.94	30,614,842	-0.07(-0.31%)
May 06, 2009	21.84	22.04	21.55	22.01	15,811,029	+0.62(+2.89%)
May 05, 2009	21.28	21.50	21.16	21.40	11,423,385	-0.09(-0.40%)
May 04, 2009	21.55	21.59	21.41	21.48	15,614,108	+0.55(+2.62%)

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.