BP: Historical Prices for BP PLC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	57.38	57.86	57.33	57.83	3,338,000	57.83
19-Nov-09	58.69	58.71	57.76	58.63	3,857,900	58.63
18-Nov-09	59.61	59.63	58.98	59.24	2,838,200	59.24
17-Nov-09	59.26	59.58	59.01	59.50	3,780,600	59.50
16-Nov-09	59.05	59.66	58.95	59.26	4,582,900	59.26
13-Nov-09	57.89	58.41	57.55	58.35	3,751,100	58.35
12-Nov-09	57.94	58.12	57.15	57.27	4,380,100	57.27
11-Nov-09	58.76	58.97	58.02	58.33	4,827,800	58.33
10-Nov-09	58.74	59.24	58.61	59.13	5,199,500	59.13
10-Nov-09	$ 0.84 Dividend
9-Nov-09	59.68	60.00	59.61	59.93	6,039,100	59.09
6-Nov-09	57.53	58.43	57.45	58.43	4,113,700	57.61
5-Nov-09	58.20	58.91	58.07	58.53	4,688,300	57.71
4-Nov-09	57.73	58.19	57.47	57.58	5,012,600	56.77
3-Nov-09	56.36	57.81	56.22	57.55	5,694,600	56.74
2-Nov-09	57.03	57.85	56.52	57.27	5,574,000	56.47
30-Oct-09	57.99	58.07	56.15	56.62	7,111,900	55.83
29-Oct-09	57.96	58.50	57.69	58.30	6,835,200	57.48
28-Oct-09	57.70	57.70	56.77	56.82	10,207,900	56.02
27-Oct-09	57.93	58.69	57.41	57.82	12,981,400	57.01
26-Oct-09	56.24	56.78	55.25	55.48	5,531,600	54.70
23-Oct-09	56.11	56.19	55.15	55.42	4,625,100	54.64
22-Oct-09	56.28	56.79	55.82	56.64	4,002,000	55.85
21-Oct-09	56.43	57.35	56.35	56.42	5,843,100	55.63
20-Oct-09	56.43	56.50	55.72	56.18	4,905,500	55.39
19-Oct-09	56.04	56.80	55.64	56.40	6,527,800	55.61
16-Oct-09	55.09	55.27	54.86	55.01	5,745,500	54.24
15-Oct-09	54.46	54.88	54.29	54.76	5,889,700	53.99
14-Oct-09	54.00	54.00	53.50	53.66	4,747,700	52.91
13-Oct-09	52.73	52.88	52.18	52.68	5,166,200	51.94
12-Oct-09	52.40	52.86	52.38	52.64	4,979,600	51.90
9-Oct-09	52.08	52.34	51.71	52.27	6,619,200	51.54
8-Oct-09	52.25	53.11	52.17	52.76	4,698,300	52.02
7-Oct-09	51.80	52.29	51.66	52.23	5,595,600	51.50
6-Oct-09	52.13	52.97	52.02	52.50	5,896,800	51.76
5-Oct-09	50.93	51.68	50.64	51.44	7,268,500	50.72
2-Oct-09	51.28	51.77	50.60	50.73	9,836,100	50.02
1-Oct-09	52.91	52.98	51.75	51.78	6,524,800	51.05
30-Sep-09	53.64	53.73	52.74	53.23	5,462,300	52.48
29-Sep-09	53.61	53.81	53.29	53.61	3,773,700	52.86
28-Sep-09	52.51	53.65	52.50	53.56	3,632,500	52.81
25-Sep-09	52.96	53.59	52.68	52.92	5,292,200	52.18
24-Sep-09	54.18	54.26	52.81	53.19	5,975,900	52.44
23-Sep-09	55.56	55.58	54.24	54.24	5,165,100	53.48
22-Sep-09	55.47	55.61	55.24	55.39	4,503,400	54.61
21-Sep-09	53.90	54.66	53.81	54.41	3,702,900	53.65
18-Sep-09	54.65	54.93	54.30	54.79	4,165,100	54.02
17-Sep-09	54.84	55.38	54.68	54.80	4,980,400	54.03
16-Sep-09	54.21	54.78	53.99	54.65	4,614,200	53.88
15-Sep-09	53.84	54.23	53.62	54.12	5,144,800	53.36
14-Sep-09	53.60	54.40	53.57	54.29	4,445,300	53.53
11-Sep-09	54.83	54.93	54.23	54.58	4,888,700	53.81
10-Sep-09	54.72	55.10	54.42	55.04	3,722,200	54.27
9-Sep-09	54.81	55.27	54.48	54.95	5,362,300	54.18
8-Sep-09	54.04	54.29	53.80	54.16	6,251,900	53.40
4-Sep-09	52.47	53.33	52.38	53.19	5,001,500	52.44
3-Sep-09	52.70	52.89	52.33	52.80	5,365,500	52.06
2-Sep-09	52.29	52.90	52.00	52.53	10,640,300	51.79
1-Sep-09	51.14	51.82	50.30	50.47	4,639,400	49.76
31-Aug-09	51.41	51.52	51.14	51.45	2,957,200	50.73
28-Aug-09	52.50	52.52	51.86	51.98	2,904,500	51.25
27-Aug-09	51.55	51.97	50.99	51.88	3,562,300	51.15
26-Aug-09	51.33	51.65	51.15	51.37	5,137,100	50.65
25-Aug-09	52.12	52.50	51.80	51.93	4,196,300	51.20
24-Aug-09	52.17	52.44	51.70	51.88	4,914,100	51.15
21-Aug-09	52.26	52.69	52.00	52.25	5,958,200	51.52
20-Aug-09	51.01	51.37	50.92	51.15	3,648,100	50.43
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions