$43.23 +0.07 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

May. 1, 2015 | 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
5/1/201542.8243.3642.4543.237,289,018
4/30/201543.4343.5043.1443.165,632,960
4/29/201543.3943.6943.0943.597,175,606
4/28/201543.7743.8343.2643.488,699,741
4/27/201543.4143.6043.0243.047,591,476
4/24/201543.7243.7243.1543.465,414,917
4/23/201543.4543.7443.3843.605,577,123
4/22/201543.2643.3042.9243.245,202,624
4/21/201543.0643.2742.5242.787,808,573
4/20/201543.0143.2542.8042.825,797,079
4/17/201542.6942.9942.5542.897,465,152
4/16/201542.6242.7242.0342.556,651,754
4/15/201542.0242.4841.9742.426,496,374
4/14/201541.5642.0041.4741.806,015,861
4/13/201541.3941.5541.1341.235,037,778
4/10/201541.3441.6241.2041.544,979,759
4/9/201540.6541.5340.5541.3515,395,281
4/8/201541.4341.6540.6740.7717,083,307
4/7/201540.5240.9540.2340.258,078,157
4/6/201539.8540.3339.7640.134,656,237
4/2/201539.4439.7639.3939.653,501,387
4/1/201539.3839.6739.2739.504,285,787
3/31/201538.9839.4538.8639.116,200,546
3/30/201539.5440.0139.5439.844,272,659
3/27/201539.6439.7539.3539.614,271,510
3/26/201540.2140.3539.6039.814,090,583
3/25/201540.0540.3139.8540.014,426,737
3/24/201540.1640.2139.4739.514,298,898
3/23/201540.3140.4140.0340.144,935,027
3/20/201539.5240.5439.5140.108,000,955
3/19/201539.0239.2038.7438.974,426,865
3/18/201538.1339.4537.9139.3510,362,467
3/17/201537.6238.1137.5337.825,034,164
3/16/201537.1237.5536.8837.556,352,144
3/13/201537.5737.6136.9537.608,422,897
3/12/201538.8938.9738.1038.166,716,821
3/11/201538.6438.6438.1438.238,542,765
3/10/201539.6739.8038.8339.047,434,801
3/9/201540.3840.6640.0640.287,200,540
3/6/201540.8140.8540.3240.356,671,136
3/5/201541.5341.6741.1841.186,826,137
3/4/201541.3841.6141.2041.536,499,478
3/3/201541.2441.8841.2241.747,105,232
3/2/201541.1841.3440.9041.304,884,761
2/27/201541.4641.7341.4241.443,634,219
2/26/201541.4941.5741.2341.363,952,535
2/25/201541.7241.9841.5041.914,298,938
2/24/201541.5041.6541.2041.593,962,697
2/23/201541.0041.5240.8041.224,261,329
2/20/201541.1841.3740.9741.284,549,864
2/19/201540.9341.5440.7841.195,644,146
2/18/201541.6541.9341.4641.754,879,440
2/17/201541.4141.9341.2541.785,168,403
2/13/201541.8042.1041.7041.936,625,194
2/12/201540.9541.8140.8941.3415,230,532
2/11/201540.1740.4739.8240.356,177,439
2/10/201541.1541.2940.5341.2510,147,026
2/9/201541.5142.0341.4841.618,132,763
2/6/201541.5341.6541.0841.176,735,253
2/5/201541.1141.5840.9541.387,738,351
2/4/201540.4740.8040.0940.458,777,925
2/3/201540.7941.2740.5241.1012,783,523
2/2/201539.4039.8839.1939.868,213,899
1/30/201538.7439.2838.2138.837,610,028
1/29/201538.7238.8438.2138.756,995,437
1/28/201539.7839.8038.8438.888,470,960
1/27/201539.8440.4439.7440.2110,968,218
1/26/201539.0340.2138.8039.929,391,247
1/23/201538.4939.2338.4138.908,398,154
1/22/201539.0239.1438.5138.988,169,595
1/21/201537.8339.0237.7338.8210,491,793
1/20/201538.0138.0337.3837.698,197,679
1/16/201536.9037.9536.8237.8615,374,867
1/15/201536.1236.1935.5935.738,921,101
1/14/201535.1635.7834.9335.6711,629,572
1/13/201536.2036.3435.7535.9610,151,949
1/12/201536.1936.3035.6836.057,570,782
1/9/201536.7636.8336.1436.587,616,673
1/8/201536.4336.9336.2536.7310,789,722
1/7/201536.0036.3535.6635.929,192,371
1/6/201536.0136.5035.6635.8311,575,777
1/5/201536.5936.6635.6336.1016,126,011
1/2/201538.2138.3737.7338.126,290,149
12/31/201438.2938.3438.0138.126,856,788
12/30/201438.7338.7938.2638.367,084,530
12/29/201438.9439.1438.7839.037,558,353
12/26/201439.0639.1538.7938.985,993,567
12/24/201439.2139.2738.7938.953,489,182
12/23/201438.7639.2838.6139.127,830,954
12/22/201439.2139.2738.6039.1010,179,533
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center