BP Plc (NY: BP )

25.49 USD -0.05 (-0.20%)
Streaming Delayed Price Updated: 6:32 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 40.41 40.42 39.14 39.90 2,912,000 -1.43(-3.46%)
Sep 27, 2002 41.61 42.57 41.05 41.33 2,389,400 -0.07(-0.17%)
Sep 26, 2002 40.50 41.60 40.40 41.40 2,233,600 +1.63(+4.10%)
Sep 25, 2002 40.20 40.25 38.70 39.77 3,108,000 +0.12(+0.30%)
Sep 24, 2002 39.77 40.28 39.39 39.65 3,254,400 -1.22(-2.99%)
Sep 23, 2002 40.90 41.43 40.41 40.87 2,548,300 +0.05(+0.12%)
Sep 20, 2002 41.21 41.26 40.60 40.82 2,374,700 +0.82(+2.05%)
Sep 19, 2002 41.15 41.15 39.99 40.00 4,563,600 -1.14(-2.77%)
Sep 18, 2002 41.25 41.55 40.54 41.14 3,842,600 -0.92(-2.19%)
Sep 17, 2002 43.59 43.59 41.81 42.06 2,976,100 -1.52(-3.49%)
Sep 16, 2002 43.25 43.73 43.15 43.58 1,148,100 +0.33(+0.76%)
Sep 13, 2002 42.80 43.39 42.48 43.25 2,282,000 +0.04(+0.09%)
Sep 12, 2002 44.08 44.16 43.04 43.21 2,168,900 -1.04(-2.35%)
Sep 11, 2002 45.36 45.40 44.15 44.25 1,059,000 -0.08(-0.18%)
Sep 10, 2002 44.71 44.94 44.06 44.33 1,710,700 +0.36(+0.82%)
Sep 09, 2002 43.83 44.05 43.37 43.97 2,075,500 +0.17(+0.39%)
Sep 06, 2002 44.15 44.40 43.35 43.80 3,035,400 +0.75(+1.74%)
Sep 05, 2002 42.20 43.10 41.89 43.05 4,083,900 -0.25(-0.58%)
Sep 04, 2002 43.80 44.20 41.30 43.30 6,786,000 -0.50(-1.14%)
Sep 03, 2002 45.07 45.13 43.74 43.80 3,248,100 -3.00(-6.41%)
Aug 30, 2002 46.00 47.07 45.95 46.80 2,261,200 -0.10(-0.21%)
Aug 29, 2002 46.60 46.90 46.11 46.90 3,512,500 +0.26(+0.56%)
Aug 28, 2002 48.25 48.38 46.45 46.64 3,217,500 -2.41(-4.91%)
Aug 27, 2002 49.60 49.86 48.86 49.05 3,070,900 +0.41(+0.84%)
Aug 26, 2002 47.94 48.64 47.61 48.64 1,059,400 +0.70(+1.46%)
Aug 23, 2002 48.85 48.95 47.78 47.94 1,347,900 -1.39(-2.82%)
Aug 22, 2002 48.50 49.33 48.42 49.33 2,059,800 +0.67(+1.38%)
Aug 21, 2002 48.55 48.79 47.76 48.66 2,380,100 +0.66(+1.37%)
Aug 20, 2002 48.90 48.91 47.80 48.00 2,814,500 +0.34(+0.71%)
Aug 16, 2002 47.94 48.10 47.50 47.66 1,520,900 -0.53(-1.10%)
Aug 15, 2002 48.00 48.56 47.90 48.19 3,422,000 +0.99(+2.10%)
Aug 14, 2002 47.32 47.32 46.06 47.20 2,427,900 +0.55(+1.18%)
Aug 13, 2002 46.20 47.47 46.20 46.65 1,781,100 +0.01(+0.02%)
Aug 12, 2002 46.60 46.90 46.23 46.64 1,310,300 +0.44(+0.95%)
Aug 07, 2002 46.25 46.29 45.18 46.20 2,847,000 +0.66(+1.45%)
Aug 06, 2002 44.56 45.93 44.56 45.54 2,528,300 +2.21(+5.10%)
Aug 05, 2002 44.35 45.09 43.30 43.33 1,414,300 -1.10(-2.48%)
Aug 02, 2002 45.50 45.52 44.00 44.43 2,798,100 +0.48(+1.09%)
Aug 01, 2002 45.35 45.40 43.95 43.95 3,277,400 -2.45(-5.28%)
Jul 31, 2002 45.43 46.70 45.39 46.40 3,820,800 +1.03(+2.27%)
Jul 30, 2002 45.30 45.65 44.80 45.37 2,996,500 +0.07(+0.15%)
Jul 29, 2002 44.22 45.30 43.94 45.30 3,054,600 +2.76(+6.49%)
Jul 26, 2002 42.05 42.75 41.70 42.54 2,863,800 +0.58(+1.38%)
Jul 25, 2002 41.50 42.45 41.04 41.96 3,535,300 -0.79(-1.85%)
Jul 24, 2002 38.56 42.75 38.20 42.75 5,005,200 +3.43(+8.72%)
Jul 23, 2002 41.00 40.40 39.10 39.32 4,593,600 -0.37(-0.93%)
Jul 22, 2002 42.20 42.80 39.00 39.69 4,805,800 -2.91(-6.83%)
Jul 19, 2002 44.25 44.93 42.59 42.60 4,254,600 -3.08(-6.74%)
Jul 17, 2002 45.70 46.17 45.30 45.68 2,995,200 -1.02(-2.18%)
Jul 12, 2002 47.30 47.31 46.16 46.70 3,441,900 -0.83(-1.75%)
Jul 11, 2002 48.35 48.69 46.99 47.53 4,416,400 -1.47(-3.00%)
Jul 10, 2002 50.91 50.97 48.89 49.00 3,621,100 -0.95(-1.90%)
Jul 09, 2002 50.41 50.41 49.95 49.95 1,555,000 -0.91(-1.79%)
Jul 08, 2002 50.53 51.20 50.33 50.86 2,075,500 +0.28(+0.55%)
Jul 05, 2002 49.45 50.85 49.41 50.58 1,416,900 +1.48(+3.01%)
Jul 04, 2002 49.70 50.03 48.77 49.10 1,819,200 +0.00(+0.00%)
Jul 03, 2002 49.70 50.03 48.77 49.10 1,819,200 -0.41(-0.83%)
Jul 02, 2002 51.30 51.46 48.80 49.51 2,111,400 -1.33(-2.62%)
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.