$42.03 -0.23 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Oct. 22, 2014 | 10:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BP historical data

Date Open High Low Close Volume
10/21/201441.9142.3941.6742.265,480,154
10/20/201441.1041.2840.7941.166,357,377
10/17/201441.3441.7041.2341.4411,111,164
10/16/201439.6440.9839.4540.729,974,783
10/15/201440.4840.6939.5640.6310,664,347
10/14/201441.1041.2740.4840.618,519,561
10/13/201441.9242.1041.1741.225,208,819
10/10/201441.6241.9841.2741.547,416,910
10/9/201442.6442.7341.9541.996,971,823
10/8/201442.8143.2342.3943.158,960,358
10/7/201442.9443.0542.5442.564,439,475
10/6/201442.7643.2142.7343.054,917,056
10/3/201442.9643.0442.6542.706,924,934
10/2/201443.4143.4442.5943.167,934,385
10/1/201443.8444.1443.5743.684,324,381
9/30/201444.0444.2243.8043.956,835,588
9/29/201444.2544.7244.1444.544,460,941
9/26/201443.9444.5543.8144.367,105,546
9/25/201444.9644.9943.8944.0615,354,957
9/24/201445.8245.8845.3645.516,237,972
9/23/201445.8946.0445.7045.723,193,206
9/22/201446.4046.4045.9646.135,293,043
9/19/201446.8946.9146.4146.464,958,000
9/18/201446.5746.7146.2546.423,243,043
9/17/201446.3646.4946.1546.233,365,846
9/16/201445.6746.4445.6646.234,209,023
9/15/201445.5946.0745.5045.895,074,152
9/12/201446.0546.0745.8045.944,795,577
9/11/201446.2346.4945.9746.249,467,191
9/10/201446.0046.6145.7846.5216,248,574
9/9/201445.1645.3845.0545.154,899,906
9/8/201445.4945.6945.1445.338,921,702
9/5/201445.4646.1645.3445.9315,530,968
9/4/201448.0748.1144.6544.8954,702,998
9/3/201447.7848.0047.6947.715,314,434
9/2/201447.5747.6347.1047.205,575,600
8/29/201447.9848.0347.6447.844,274,304
8/28/201448.1648.2047.8247.925,093,420
8/27/201448.3548.4748.2448.361,966,070
8/26/201448.3648.3948.1848.182,636,986
8/25/201448.3748.6048.2148.552,414,724
8/22/201448.2548.3248.0348.132,890,050
8/21/201448.1548.3548.1048.272,871,541
8/20/201448.1448.2648.0148.192,972,130
8/19/201447.8048.4147.7748.305,310,382
8/18/201447.8847.9147.5447.903,875,028
8/15/201447.3347.5447.0547.394,778,696
8/14/201447.4547.5047.1847.413,175,234
8/13/201447.1947.2946.9247.133,748,209
8/12/201447.2147.5947.1347.444,236,186
8/11/201447.3747.6647.2247.448,018,725
8/8/201447.2147.4346.7747.4011,602,927
8/7/201448.0848.2247.1647.364,262,195
8/6/201448.0548.3247.8047.854,145,091
8/5/201449.2149.2148.4548.575,117,340
8/4/201449.2349.3948.9149.333,549,128
8/1/201448.6649.2248.5749.007,105,242
7/31/201449.2249.4948.9148.976,155,553
7/30/201448.8749.5848.7049.549,309,104
7/29/201449.7549.8348.9148.989,365,258
7/28/201450.7150.7950.4250.643,092,864
7/25/201451.0051.0650.7850.922,293,447
7/24/201451.0151.4250.9851.392,418,484
7/23/201451.2251.2551.0351.193,232,658
7/22/201451.0051.0950.9650.973,335,858
7/21/201450.5050.7650.3850.722,775,708
7/18/201450.5950.8150.4750.734,218,526
7/17/201451.0151.3050.7950.8711,254,294
7/16/201452.0652.3452.0052.282,320,161
7/15/201451.9151.9951.4051.702,502,108
7/14/201451.5951.7551.5251.642,866,975
7/11/201451.5951.7251.5451.612,002,635
7/10/201451.7551.8751.5851.803,481,401
7/9/201451.8952.3351.7952.323,353,532
7/8/201452.4552.5952.2152.382,387,014
7/7/201452.8452.8752.5652.622,314,236
7/3/201453.2153.2453.0053.151,747,040
7/2/201453.4153.4853.2053.383,409,223
7/1/201452.9053.1052.8153.003,436,116
6/30/201452.5852.9552.4752.752,175,547
6/27/201452.6252.7152.4052.603,292,736
6/26/201452.5952.8452.1752.752,525,053
6/25/201452.7252.8552.4152.624,974,010
6/24/201453.4553.4852.7852.845,947,819
6/23/201453.0053.1452.9153.072,234,113
6/20/201452.8253.0952.7552.782,660,251
6/19/201452.9052.9852.5852.673,209,536
6/18/201451.9852.7251.9452.674,272,051
6/17/201451.3851.6551.2951.642,099,976
6/16/201451.5951.8351.5051.743,497,796
6/13/201451.9052.0551.5551.685,408,178
6/12/201451.0551.5951.0451.344,213,952
6/11/201450.7550.9850.7150.861,724,524
6/10/201450.7750.9950.6750.952,995,955
6/9/201450.8750.9450.7050.842,140,346
6/6/201450.4850.8850.4550.813,224,949
6/5/201450.3650.4850.1450.441,825,942
6/4/201450.0750.1249.8750.074,315,434
6/3/201450.5050.5650.3450.522,972,556
6/2/201450.7650.8650.4950.584,517,855
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center