$46.31 +0.08 (%) BP Shs Sponsored American Deposit Receipt Repr 6 Shs - NYSE

Sep. 17, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BP historical data

Date Open High Low Close Volume
9/16/201445.6746.4445.6646.234,171,787
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center