BP Plc (NY: BP )

24.71 USD -0.59 (-2.35%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 41.80 41.94 41.36 41.55 2,890,900 -0.24(-0.57%)
Jul 30, 2003 41.72 41.91 41.51 41.79 3,114,300 +0.10(+0.24%)
Jul 29, 2003 41.54 41.75 41.33 41.69 4,954,300 -0.33(-0.79%)
Jul 28, 2003 41.70 42.05 41.51 42.02 5,818,200 +0.57(+1.38%)
Jul 25, 2003 41.00 41.48 40.70 41.45 2,898,800 +0.25(+0.61%)
Jul 24, 2003 41.34 41.69 41.20 41.20 3,343,500 +0.32(+0.78%)
Jul 23, 2003 41.08 41.28 40.85 40.88 3,081,700 -0.11(-0.27%)
Jul 22, 2003 40.47 41.09 40.35 40.99 4,203,500 +0.84(+2.09%)
Jul 21, 2003 40.58 40.58 40.10 40.15 2,938,000 -0.35(-0.86%)
Jul 18, 2003 40.15 40.51 39.76 40.50 5,964,400 +0.30(+0.75%)
Jul 17, 2003 39.74 40.29 39.69 40.20 6,350,200 +0.62(+1.57%)
Jul 16, 2003 39.50 39.68 39.32 39.58 4,365,000 +0.28(+0.71%)
Jul 15, 2003 39.64 39.75 39.25 39.30 7,709,400 -0.75(-1.87%)
Jul 14, 2003 40.39 40.68 40.05 40.05 4,136,400 -0.58(-1.43%)
Jul 11, 2003 40.20 40.70 40.09 40.63 4,293,800 +0.37(+0.92%)
Jul 10, 2003 39.95 40.35 39.91 40.26 4,063,100 -0.39(-0.96%)
Jul 09, 2003 40.45 40.87 40.40 40.65 4,858,300 -0.50(-1.22%)
Jul 08, 2003 40.75 41.39 40.75 41.15 4,386,400 -0.30(-0.72%)
Jul 07, 2003 41.60 41.90 41.41 41.45 3,044,000 +0.05(+0.12%)
Jul 03, 2003 41.03 41.61 40.99 41.40 2,342,300 -0.43(-1.03%)
Jul 02, 2003 41.18 41.90 41.18 41.83 3,156,100 -0.22(-0.52%)
Jul 01, 2003 42.02 42.05 41.24 42.05 4,931,200 +0.03(+0.07%)
Jun 30, 2003 42.44 42.62 41.86 42.02 2,179,000 -0.08(-0.19%)
Jun 27, 2003 41.82 42.41 41.77 42.10 2,783,900 -0.41(-0.96%)
Jun 26, 2003 42.47 42.60 42.27 42.51 2,929,400 -0.31(-0.72%)
Jun 25, 2003 42.68 43.16 42.66 42.82 2,360,100 -0.16(-0.37%)
Jun 24, 2003 43.00 43.25 42.85 42.98 2,006,800 -0.33(-0.76%)
Jun 23, 2003 43.37 43.54 43.11 43.31 1,457,200 -0.21(-0.48%)
Jun 20, 2003 43.85 43.91 43.28 43.52 2,841,400 -0.01(-0.02%)
Jun 19, 2003 43.55 43.67 43.25 43.53 2,399,800 -0.59(-1.34%)
Jun 18, 2003 44.05 45.31 44.01 44.12 2,859,900 +0.07(+0.16%)
Jun 17, 2003 43.89 44.05 43.71 44.05 2,547,800 -0.40(-0.90%)
Jun 16, 2003 44.50 44.75 44.19 44.45 3,671,200 +0.55(+1.25%)
Jun 13, 2003 44.56 44.70 43.62 43.90 2,826,100 -0.68(-1.53%)
Jun 12, 2003 45.25 45.34 44.32 44.58 4,097,600 -0.02(-0.04%)
Jun 11, 2003 43.98 44.74 43.65 44.60 3,455,400 +1.22(+2.81%)
Jun 10, 2003 43.41 43.50 42.87 43.38 2,784,800 +0.71(+1.66%)
Jun 09, 2003 42.56 42.83 42.44 42.67 2,614,500 -0.18(-0.42%)
Jun 06, 2003 43.60 44.01 42.85 42.85 3,201,300 -0.32(-0.74%)
Jun 05, 2003 43.34 43.34 42.70 43.17 2,534,100 -0.17(-0.39%)
Jun 04, 2003 42.90 43.38 42.87 43.34 3,054,700 +0.84(+1.98%)
Jun 03, 2003 42.45 42.68 42.30 42.50 2,134,900 +0.35(+0.83%)
Jun 02, 2003 42.05 42.62 41.91 42.15 2,089,000 +0.26(+0.62%)
May 30, 2003 41.99 42.23 41.77 41.89 2,979,800 -0.10(-0.24%)
May 29, 2003 42.18 42.28 41.81 41.99 1,967,000 -0.11(-0.26%)
May 28, 2003 42.25 42.34 41.93 42.10 3,892,800 -0.15(-0.36%)
May 27, 2003 41.15 42.25 41.06 42.25 4,629,200 +1.14(+2.77%)
May 23, 2003 41.36 41.64 40.80 41.11 2,426,200 -0.25(-0.60%)
May 22, 2003 41.37 41.49 41.23 41.36 3,094,000 -0.03(-0.07%)
May 21, 2003 40.31 41.41 40.31 41.39 4,593,500 +0.45(+1.10%)
May 20, 2003 40.70 41.12 40.65 40.94 3,442,800 +0.84(+2.09%)
May 19, 2003 40.65 40.72 40.10 40.10 1,794,800 -0.80(-1.96%)
May 16, 2003 40.90 41.12 40.72 40.90 2,839,500 +0.16(+0.39%)
May 15, 2003 40.60 40.85 40.35 40.74 3,119,600 +0.49(+1.22%)
May 14, 2003 40.58 40.58 39.93 40.25 3,919,000 -0.71(-1.73%)
May 13, 2003 40.20 40.97 40.20 40.96 4,178,800 +0.36(+0.89%)
May 12, 2003 40.10 40.97 40.01 40.60 4,284,400 +0.52(+1.30%)
May 09, 2003 39.60 40.08 39.39 40.08 2,801,400 +0.42(+1.06%)
May 08, 2003 39.50 39.77 39.34 39.66 2,116,100 -0.23(-0.58%)
May 07, 2003 39.95 40.11 39.80 39.89 2,540,700 +0.02(+0.05%)
May 06, 2003 40.23 40.26 39.71 39.87 4,034,400 +0.47(+1.19%)
May 05, 2003 39.40 39.73 39.17 39.40 2,784,200 +0.00(+0.00%)
May 02, 2003 38.74 39.40 38.72 39.40 4,554,500 +0.77(+1.99%)
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.