BP Plc ADR (NY: BP )

32.92 +0.49 (+1.53%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.78 17.88 17.69 17.74 7,037,019 -0.04(-0.24%)
May 29, 2003 17.86 17.90 17.70 17.78 4,645,217 -0.05(-0.26%)
May 28, 2003 17.89 17.93 17.76 17.83 9,193,137 -0.06(-0.35%)
May 27, 2003 17.42 17.89 17.39 17.89 10,932,200 +0.48(+2.77%)
May 23, 2003 17.51 17.63 17.28 17.41 5,729,652 -0.11(-0.60%)
May 22, 2003 17.52 17.57 17.46 17.51 7,306,711 -0.01(-0.07%)
May 21, 2003 17.07 17.53 17.07 17.53 10,847,892 +0.19(+1.10%)
May 20, 2003 17.23 17.41 17.21 17.34 8,130,428 +0.36(+2.09%)
May 19, 2003 17.21 17.24 16.98 16.98 4,238,553 -0.34(-1.96%)
May 16, 2003 17.32 17.41 17.24 17.32 6,705,690 +0.07(+0.39%)
May 15, 2003 17.19 17.30 17.09 17.25 7,367,167 +0.21(+1.22%)
May 14, 2003 17.18 17.18 16.91 17.04 9,255,010 -0.30(-1.73%)
May 13, 2003 17.02 17.35 17.02 17.34 9,868,547 +0.15(+0.89%)
May 12, 2003 16.98 17.35 16.94 17.19 10,117,929 +0.22(+1.30%)
May 09, 2003 16.77 16.97 16.68 16.97 6,615,714 +0.18(+1.06%)
May 08, 2003 16.73 16.84 16.66 16.79 4,997,327 -0.10(-0.58%)
May 07, 2003 16.92 16.98 16.85 16.89 6,000,052 +0.01(+0.05%)
May 06, 2003 17.04 17.05 16.82 16.88 9,527,536 +0.20(+1.19%)
May 05, 2003 16.68 16.82 16.59 16.68 6,575,095 +0.00(+0.00%)
May 02, 2003 16.40 16.68 16.40 16.68 10,755,791 +0.33(+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.