BP Plc (NY: BP )

23.04 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 2:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 40.80 40.85 40.31 40.65 2,442,000 +0.15(+0.37%)
Dec 30, 2002 40.80 40.86 40.21 40.50 2,143,200 +0.80(+2.02%)
Dec 27, 2002 40.17 40.30 39.65 39.70 2,154,700 -0.53(-1.32%)
Dec 26, 2002 40.06 40.55 40.05 40.23 907,700 +0.18(+0.45%)
Dec 24, 2002 40.60 40.62 40.05 40.05 926,300 -0.40(-0.99%)
Dec 23, 2002 40.63 40.71 40.25 40.45 1,854,600 +0.31(+0.77%)
Dec 20, 2002 39.85 40.29 39.62 40.14 2,092,200 +0.24(+0.60%)
Dec 19, 2002 39.60 39.97 39.49 39.90 2,272,200 +0.15(+0.38%)
Dec 18, 2002 40.16 40.16 39.46 39.75 2,398,300 -0.40(-1.00%)
Dec 17, 2002 41.18 41.30 40.10 40.15 3,161,200 -0.60(-1.47%)
Dec 16, 2002 40.00 40.80 39.96 40.75 3,949,100 +1.48(+3.77%)
Dec 13, 2002 39.06 39.38 38.92 39.27 2,657,300 -0.22(-0.56%)
Dec 12, 2002 39.21 39.73 39.00 39.49 2,980,900 +0.10(+0.25%)
Dec 11, 2002 39.49 39.77 39.29 39.39 2,166,000 -0.21(-0.53%)
Dec 10, 2002 39.20 39.69 38.84 39.60 2,202,800 +0.65(+1.67%)
Dec 09, 2002 39.25 39.59 38.90 38.95 2,713,700 -0.58(-1.47%)
Dec 06, 2002 38.56 39.60 38.50 39.53 2,912,600 +0.06(+0.15%)
Dec 05, 2002 39.70 39.70 39.20 39.47 2,687,400 +0.39(+1.00%)
Dec 04, 2002 39.30 39.30 38.70 39.08 2,698,900 -0.22(-0.56%)
Dec 03, 2002 39.12 39.60 38.86 39.30 3,566,000 +0.55(+1.42%)
Dec 02, 2002 38.70 38.85 38.35 38.75 2,559,800 -0.46(-1.17%)
Nov 29, 2002 38.95 39.25 38.72 39.21 1,139,700 +0.01(+0.03%)
Nov 27, 2002 38.20 39.22 38.00 39.20 4,089,200 +2.09(+5.63%)
Nov 26, 2002 37.72 37.78 37.03 37.11 3,165,900 -0.77(-2.03%)
Nov 25, 2002 37.60 37.96 37.45 37.88 3,840,300 -0.22(-0.58%)
Nov 22, 2002 38.59 38.69 38.01 38.10 3,399,900 -0.99(-2.53%)
Nov 21, 2002 39.28 39.29 38.56 39.09 4,065,400 +0.25(+0.64%)
Nov 20, 2002 38.82 39.00 38.30 38.84 3,533,900 -0.52(-1.32%)
Nov 19, 2002 39.85 40.00 39.22 39.36 2,267,800 +0.09(+0.23%)
Nov 18, 2002 39.50 39.59 39.01 39.27 2,286,900 +0.04(+0.10%)
Nov 15, 2002 38.25 39.24 38.19 39.23 1,944,400 +0.65(+1.68%)
Nov 14, 2002 37.96 38.64 37.80 38.58 2,357,500 +0.63(+1.66%)
Nov 13, 2002 38.42 38.80 37.65 37.95 2,978,300 -0.70(-1.81%)
Nov 12, 2002 38.82 38.95 38.50 38.65 2,465,700 +0.40(+1.05%)
Nov 11, 2002 38.66 38.85 38.20 38.25 2,426,000 -0.41(-1.06%)
Nov 08, 2002 38.13 38.74 38.10 38.66 2,979,400 +1.26(+3.37%)
Nov 07, 2002 37.50 37.77 37.30 37.40 2,177,700 -0.50(-1.32%)
Nov 06, 2002 37.18 37.92 37.11 37.90 5,115,000 -0.62(-1.61%)
Nov 05, 2002 37.65 38.60 37.65 38.52 3,331,400 +0.27(+0.71%)
Nov 04, 2002 39.48 39.52 37.81 38.25 3,824,500 -1.22(-3.09%)
Nov 01, 2002 38.53 39.59 38.53 39.47 2,070,800 +1.02(+2.65%)
Oct 31, 2002 38.35 38.82 38.20 38.45 3,739,300 +0.32(+0.84%)
Oct 30, 2002 36.79 38.18 36.79 38.13 6,577,500 +1.35(+3.67%)
Oct 29, 2002 36.95 37.10 36.25 36.78 10,650,000 -2.67(-6.77%)
Oct 28, 2002 39.90 39.90 39.05 39.45 2,543,800 -0.67(-1.67%)
Oct 25, 2002 39.68 40.15 39.51 40.12 2,109,100 +0.33(+0.83%)
Oct 24, 2002 40.15 40.35 39.79 39.79 3,053,400 -0.16(-0.40%)
Oct 23, 2002 40.00 40.00 38.89 39.95 3,736,700 -0.04(-0.10%)
Oct 22, 2002 40.05 40.15 39.46 39.99 3,375,900 -2.05(-4.88%)
Oct 21, 2002 41.90 42.15 41.66 42.04 2,188,600 -0.31(-0.73%)
Oct 18, 2002 42.25 42.75 41.96 42.35 2,102,300 +0.00(+0.00%)
Oct 17, 2002 43.15 43.15 42.00 42.35 2,538,500 +1.05(+2.54%)
Oct 16, 2002 41.35 41.85 41.25 41.30 2,483,200 -0.58(-1.38%)
Oct 15, 2002 41.50 41.98 41.11 41.88 3,590,400 +1.95(+4.88%)
Oct 14, 2002 39.80 40.27 39.25 39.93 1,754,300 -0.10(-0.25%)
Oct 11, 2002 39.65 40.11 39.38 40.03 3,298,600 +1.09(+2.80%)
Oct 10, 2002 37.61 38.95 37.59 38.94 3,719,800 +1.34(+3.56%)
Oct 09, 2002 39.90 39.90 37.50 37.60 3,993,600 -1.20(-3.09%)
Oct 08, 2002 39.85 39.92 38.00 38.80 3,593,800 -0.80(-2.02%)
Oct 07, 2002 39.65 40.08 39.33 39.60 2,375,100 -0.21(-0.53%)
Oct 04, 2002 40.40 40.41 39.30 39.81 2,832,100 -0.62(-1.53%)
Oct 03, 2002 40.95 42.50 40.29 40.43 3,678,100 -0.51(-1.25%)
Oct 02, 2002 40.20 42.20 40.14 40.94 3,828,200 -0.95(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.