BP Plc ADR (NY: BP )

33.07 +0.64 (+1.97%)
Streaming Delayed Price Updated: 10:01 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 17.70 17.76 17.52 17.60 6,826,512 -0.10(-0.57%)
Jul 30, 2003 17.67 17.75 17.58 17.70 7,354,044 +0.04(+0.24%)
Jul 29, 2003 17.59 17.68 17.50 17.65 11,698,982 -0.14(-0.79%)
Jul 28, 2003 17.66 17.81 17.58 17.79 13,738,978 +0.24(+1.38%)
Jul 25, 2003 17.36 17.57 17.24 17.55 6,845,166 +0.11(+0.61%)
Jul 24, 2003 17.51 17.65 17.45 17.45 7,895,272 +0.14(+0.78%)
Jul 23, 2003 17.40 17.48 17.30 17.31 7,277,063 -0.05(-0.27%)
Jul 22, 2003 17.14 17.40 17.09 17.36 9,926,058 +0.36(+2.09%)
Jul 21, 2003 17.18 17.18 16.98 17.00 6,937,733 -0.15(-0.86%)
Jul 18, 2003 17.00 17.16 16.84 17.15 14,084,212 +0.13(+0.75%)
Jul 17, 2003 16.83 17.06 16.81 17.02 14,995,232 +0.26(+1.57%)
Jul 16, 2003 16.73 16.80 16.65 16.76 10,307,421 +0.12(+0.71%)
Jul 15, 2003 16.79 16.83 16.62 16.64 18,204,818 -0.32(-1.87%)
Jul 14, 2003 17.10 17.23 16.96 16.96 9,767,610 -0.25(-1.43%)
Jul 11, 2003 17.02 17.24 16.98 17.21 10,139,291 +0.16(+0.92%)
Jul 10, 2003 16.92 17.09 16.90 17.05 9,594,521 -0.17(-0.96%)
Jul 09, 2003 17.13 17.31 17.11 17.21 11,472,290 -0.21(-1.22%)
Jul 08, 2003 17.26 17.53 17.26 17.43 10,357,955 -0.13(-0.72%)
Jul 07, 2003 17.62 17.74 17.54 17.55 7,188,039 +0.02(+0.12%)
Jul 03, 2003 17.38 17.62 17.36 17.53 5,531,059 -0.18(-1.03%)
Jul 02, 2003 17.44 17.74 17.44 17.71 7,452,749 -0.09(-0.52%)
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.