$39.40 +1.08 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BP historical data

Date Open High Low Close Volume
12/19/201438.8039.4238.4939.4010,832,423
12/18/201438.1338.3537.6638.3215,596,015
12/17/201435.9337.7535.8737.6914,429,692
12/16/201435.1536.5534.9035.7617,575,297
12/15/201436.0736.3434.8834.9416,107,192
12/12/201436.9737.1136.2436.2412,180,390
12/11/201437.6937.9837.3037.339,744,044
12/10/201438.2338.2637.5037.7410,584,625
12/9/201438.5339.1338.0838.5212,161,218
12/8/201439.5539.5838.7738.8710,641,920
12/5/201440.1540.2339.8139.986,906,551
12/4/201440.3940.6240.0440.398,249,261
12/3/201440.9441.5940.7541.317,509,276
12/2/201439.9641.2039.8040.7212,995,901
12/1/201439.6239.9038.8739.8314,090,977
11/28/201439.8339.9339.1939.3213,950,741
11/26/201441.6141.7341.4041.593,443,734
11/25/201441.9942.0641.5241.576,256,541
11/24/201442.4142.4741.9142.045,473,982
11/21/201442.2842.5142.1042.425,918,859
11/20/201441.4941.8941.4641.773,865,994
11/19/201441.4541.7241.1641.544,540,469
11/18/201441.2741.4040.9741.194,250,705
11/17/201440.7041.0440.5140.904,577,042
11/14/201440.4041.0340.3940.945,527,044
11/13/201440.7640.8640.4640.678,573,322
11/12/201441.2141.5641.1241.186,103,812
11/11/201441.4341.9241.3141.755,421,831
11/10/201442.0742.2541.7741.865,072,416
11/7/201441.9942.3441.9442.065,702,111
11/6/201442.0242.1141.5441.874,523,661
11/5/201441.4841.9241.2541.775,316,063
11/4/201441.9842.0241.4041.658,030,962
11/3/201442.9443.0842.4342.466,742,514
10/31/201443.0643.4742.6943.467,493,721
10/30/201442.6743.2742.4443.116,652,033
10/29/201443.0043.5042.6242.907,345,318
10/28/201442.3142.8642.1342.847,428,366
10/27/201441.8042.0141.5341.957,012,919
10/24/201442.0642.2141.7942.174,359,039
10/23/201441.9742.4241.7942.174,950,519
10/22/201441.9742.1641.5641.565,051,792
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center