BP Shs Sponsored American Deposit Receipt Repr 6 Shs $51.19

up +0.22


23/7/2014 04:00 PM  |  NYSE : BP  
Industries : Energy / Major Integrated Oil & Gas
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BP historical data

Date Open High Low Close Volume
7/23/201451.2251.2551.0351.193,232,458
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
5/30/201450.5950.6350.3450.452,844,716
5/29/201450.7650.7850.5950.652,476,893
5/28/201450.6950.9050.6550.672,628,291
5/27/201450.9851.0450.6750.703,507,992
5/23/201451.1651.2150.9751.103,507,265
5/22/201451.1851.4251.1651.212,246,593
5/21/201451.4051.5651.2751.473,933,347
5/20/201450.9751.2050.8250.912,959,836
5/19/201451.3351.4551.2351.363,837,774
5/16/201451.0251.4350.9451.305,618,388
5/15/201450.7050.9950.3450.907,527,311
5/14/201450.2250.7250.2150.432,435,422
5/13/201450.5750.6250.4150.514,211,775
5/12/201450.8850.9450.6350.704,856,387
5/9/201450.7450.7550.3950.563,552,958
5/8/201451.3651.3850.7750.786,879,318
5/7/201451.0851.2550.7851.026,850,456
5/6/201451.0151.2350.9251.125,644,363
5/5/201450.6750.9050.5850.813,187,815
5/2/201450.6950.9250.5250.873,317,883
5/1/201450.5650.5750.2550.403,212,616
4/30/201450.6750.7750.3950.627,198,039
4/29/201449.9850.7349.9450.297,620,978
4/28/201449.2749.3548.9049.044,998,144
4/25/201449.8950.0249.6749.724,727,422
4/24/201449.1749.5048.9649.394,960,463
4/23/201448.8548.9648.7248.813,413,634
4/22/201449.1449.2148.9649.042,638,552
4/21/201448.9449.1348.8449.032,639,600
4/17/201448.5948.9748.5148.883,574,971
4/16/201448.2648.3948.1048.393,101,154
4/15/201447.8247.9747.4247.775,041,702
4/14/201447.1647.8047.1447.544,854,018
4/11/201447.8348.0147.4547.456,383,306
4/10/201448.7148.9448.2448.283,194,502
4/9/201448.5648.8348.2448.783,605,660
4/8/201448.2848.4147.8847.963,730,666
4/7/201448.4548.4848.1048.112,372,053
4/4/201448.6748.8648.4048.453,776,961
4/3/201448.4148.4548.1848.322,797,531
4/2/201448.6248.7848.4248.446,208,275
4/1/201448.3148.4948.2748.443,355,782
3/31/201448.4048.4347.9748.104,276,869
3/28/201447.9048.4847.8348.377,463,128
3/27/201447.1847.6347.0847.573,782,348
3/26/201447.6047.6646.9746.975,064,681
3/25/201446.5247.1446.5247.014,947,829
3/24/201446.7946.8546.3546.707,707,206
3/21/201446.4846.9346.3646.5118,473,695
3/20/201446.4246.6846.2946.5217,857,936
3/19/201447.5547.7847.1647.324,149,373
3/18/201447.4747.7247.3847.565,596,789
3/17/201447.4747.8747.3347.665,009,538
3/14/201447.5247.8147.5247.693,900,694
3/13/201448.3748.3847.5247.593,665,973
3/12/201448.1048.3248.0348.212,261,527
3/11/201448.4148.6548.1148.222,693,169
3/10/201448.2248.4548.1348.442,540,504
3/7/201448.5348.5948.1548.435,905,039
3/6/201448.6348.9548.6248.794,635,143
3/5/201448.9049.1748.6548.825,748,115
3/4/201449.2849.4449.0349.346,513,369
3/3/201449.3949.8748.8949.009,860,206
Trading Center