BP Shs Sponsored American Deposit Receipt Repr 6 Shs $48.88

up +0.49


17/4/2014 06:40 PM  |  NYSE : BP  
Industries : Energy / Major Integrated Oil & Gas
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BP historical data

Date Open High Low Close Volume
4/17/201448.5948.9748.5148.883,574,970
4/16/201448.2648.3948.1048.393,101,150
4/15/201447.8247.9747.4247.775,041,700
4/14/201447.1647.8047.1447.544,854,020
4/11/201447.8348.0147.4547.456,383,310
4/10/201448.7148.9448.2448.283,194,500
4/9/201448.5648.8348.2448.783,605,660
4/8/201448.2848.4147.8847.963,730,670
4/7/201448.4548.4848.1048.112,372,050
4/4/201448.3248.8648.4048.453,776,960
4/3/201448.4148.4548.1848.322,797,530
4/2/201448.6248.7848.4248.446,208,280
4/1/201448.3148.4948.2748.443,355,780
3/31/201448.4048.4347.9748.104,276,870
3/28/201447.9048.4847.8348.377,463,130
3/27/201447.1847.6347.0847.573,782,350
3/26/201447.6047.6646.9746.975,064,680
3/25/201446.5247.1446.5247.014,947,830
3/24/201446.7946.8546.3546.707,707,210
3/21/201446.4846.9346.3646.5118,473,700
3/20/201446.4246.6846.2946.5217,857,900
3/19/201447.5547.7847.1647.324,149,370
3/18/201447.4747.7247.3847.565,596,790
3/17/201447.4747.8747.3347.665,009,540
3/14/201447.5247.8147.5247.693,900,690
3/13/201448.3748.3847.5247.593,665,970
3/12/201448.1048.3248.0348.212,261,530
3/11/201448.4148.6548.1148.222,693,170
3/10/201448.2248.4548.1348.442,540,500
3/7/201448.5348.5948.1548.435,905,040
3/6/201448.6348.9548.6248.794,635,140
3/5/201448.9049.1748.6548.825,748,120
3/4/201449.2849.4449.0349.346,513,370
3/3/201449.3949.8748.8949.009,860,210
2/28/201450.2750.8950.2750.615,542,540
2/27/201450.3850.5550.1350.415,585,900
2/26/201450.6250.7250.2750.424,942,490
2/25/201450.7351.0250.4350.678,168,460
2/24/201450.0050.5949.9650.278,739,310
2/21/201450.0250.2049.7649.816,282,680
2/20/201449.7349.9649.6149.868,098,870
2/19/201449.3049.7049.2049.335,479,780
2/18/201449.3449.6349.2649.4110,063,000
2/14/201448.5348.9648.4748.812,630,480
2/13/201448.1448.5848.0848.453,546,030
2/12/201448.5848.6048.2248.384,615,320
2/11/201448.0248.7447.9448.614,794,100
2/10/201447.3447.5047.2447.502,433,720
2/7/201447.2347.6547.2147.612,839,040
2/6/201446.5847.3646.5047.325,952,620
2/5/201446.2246.3445.8346.043,781,060
2/4/201445.9746.5945.9346.275,315,310
2/3/201446.7346.8746.0146.115,034,400
1/31/201446.6847.2346.6246.894,797,270
1/30/201447.6247.6247.1347.413,761,250
1/29/201447.0747.4846.9647.274,831,790
1/28/201447.4347.5947.3247.482,643,740
1/27/201447.5147.6547.0647.254,922,380
1/24/201448.6248.6447.7347.759,080,960
1/23/201448.9648.9948.4348.635,949,860
1/22/201448.8849.1648.6849.048,908,840
1/21/201448.6248.6948.3548.535,105,280
1/17/201448.0648.4748.0148.205,872,810
1/16/201448.0848.1247.8047.914,549,770
1/15/201448.4348.4848.0748.106,437,460
1/14/201448.4348.4448.1248.346,072,200
1/13/201448.5348.8848.1048.158,284,080
1/10/201449.1249.2048.9949.205,310,160
1/9/201449.0149.1948.7748.857,556,830
1/8/201448.6648.8248.5348.736,801,780
1/7/201448.5248.6548.3248.557,544,440
1/6/201448.1148.2447.9048.005,735,990
1/3/201448.2048.2947.8547.875,532,510
1/2/201448.4348.4447.8947.984,741,420
12/31/201348.3848.6548.3148.613,419,320
12/30/201348.2048.3348.0048.203,642,400
12/27/201348.3048.4348.0648.273,617,430
12/26/201347.7048.0747.5947.973,497,030
12/24/201347.5247.6047.4347.591,959,300
12/23/201347.3747.5647.2747.414,006,800
12/20/201346.5446.9546.5346.865,253,480
12/19/201346.0546.6545.9946.614,514,660
12/18/201345.8146.2345.5146.226,223,720
12/17/201345.6445.6745.3045.525,402,160
12/16/201345.9746.2845.9546.034,791,810
12/13/201345.7745.8045.4445.696,082,890
12/12/201346.3346.3645.9046.174,336,220
12/11/201346.7746.8946.5446.703,145,160
12/10/201346.7246.7846.5746.573,358,470
12/9/201346.8846.9946.7746.923,056,200
12/6/201347.0247.0446.6946.802,515,050
12/5/201346.6246.7146.4146.442,726,250
12/4/201346.2646.8746.2546.774,773,390
12/3/201346.4846.6746.3546.584,656,900
12/2/201346.7346.8546.6046.653,842,520
11/29/201347.2847.4347.0147.012,324,370
11/27/201347.2047.2946.8146.904,109,520
11/26/201347.3147.4147.1347.144,274,770
11/25/201347.6947.6947.3347.475,857,560
11/22/201347.6648.0347.6248.038,036,440
Trading Center