BP Plc ADR (NY: BP )

33.18 +0.75 (+2.31%)
Streaming Delayed Price Updated: 11:51 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 17.77 17.98 17.77 17.95 6,594,388 +0.26(+1.48%)
Oct 30, 2003 17.89 18.00 17.66 17.68 8,189,736 -0.21(-1.16%)
Oct 29, 2003 17.74 17.94 17.70 17.89 7,618,754 +0.01(+0.05%)
Oct 28, 2003 17.96 18.01 17.74 17.88 10,181,324 -0.09(-0.52%)
Oct 27, 2003 17.94 18.04 17.85 17.98 5,848,900 -0.15(-0.84%)
Oct 24, 2003 17.96 18.13 17.90 18.13 6,418,229 +0.09(+0.52%)
Oct 23, 2003 17.87 18.07 17.86 18.04 6,599,347 -0.13(-0.72%)
Oct 22, 2003 18.19 18.23 18.10 18.17 6,652,478 -0.10(-0.56%)
Oct 21, 2003 18.28 18.32 18.18 18.27 9,637,498 -0.14(-0.78%)
Oct 20, 2003 18.48 18.50 18.37 18.41 5,647,475 -0.05(-0.28%)
Oct 17, 2003 18.37 18.46 18.27 18.46 6,156,824 -0.08(-0.41%)
Oct 16, 2003 18.59 18.60 18.44 18.54 6,318,579 -0.05(-0.27%)
Oct 15, 2003 18.77 18.77 18.48 18.59 7,714,154 -0.11(-0.61%)
Oct 14, 2003 18.65 18.73 18.62 18.71 8,125,743 -0.24(-1.25%)
Oct 13, 2003 18.72 18.94 18.72 18.94 7,519,813 +0.28(+1.52%)
Oct 10, 2003 18.68 18.76 18.64 18.66 6,783,062 +0.14(+0.78%)
Oct 09, 2003 18.46 18.65 18.44 18.51 5,212,273 +0.03(+0.14%)
Oct 08, 2003 18.62 18.64 18.53 18.49 5,559,159 -0.13(-0.71%)
Oct 07, 2003 18.49 18.63 18.43 18.62 5,303,894 +0.13(+0.71%)
Oct 06, 2003 18.60 18.65 18.49 18.49 7,375,768 +0.04(+0.21%)
Oct 03, 2003 18.32 18.55 18.29 18.45 8,741,354 +0.33(+1.85%)
Oct 02, 2003 18.00 18.27 17.91 18.12 11,119,500 -0.16(-0.86%)
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.