BP Plc ADR (NY: BP )

32.68 +0.13 (+0.40%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 21.05 21.49 21.04 21.38 5,172,838 +0.45(+2.14%)
Jun 27, 2002 20.81 20.96 20.56 20.93 4,704,340 +0.06(+0.28%)
Jun 26, 2002 20.54 20.88 20.54 20.87 968,165 +0.27(+1.29%)
Jun 25, 2002 20.80 20.83 20.55 20.61 6,143,837 +0.43(+2.12%)
Jun 21, 2002 20.27 20.47 20.10 20.18 3,823,073 -0.10(-0.48%)
Jun 20, 2002 20.43 20.65 20.24 20.28 5,083,577 -0.01(-0.04%)
Jun 19, 2002 20.18 20.50 20.12 20.28 4,111,634 -0.33(-1.60%)
Jun 18, 2002 20.65 20.67 20.38 20.62 4,537,626 -0.10(-0.47%)
Jun 17, 2002 20.04 20.76 19.93 20.71 7,224,168 +0.68(+3.40%)
Jun 14, 2002 19.80 20.03 19.59 20.03 6,188,939 -0.52(-2.53%)
Jun 12, 2002 20.54 20.70 20.43 20.55 5,635,668 +0.01(+0.06%)
Jun 11, 2002 20.80 20.89 20.50 20.54 4,025,207 -0.05(-0.25%)
Jun 10, 2002 20.86 20.92 20.50 20.59 5,906,046 -0.26(-1.24%)
Jun 07, 2002 20.48 20.92 20.47 20.85 4,340,924 +0.07(+0.35%)
Jun 06, 2002 21.09 21.13 20.78 20.78 2,708,266 -0.25(-1.19%)
Jun 05, 2002 20.94 21.13 20.83 21.03 2,734,949 -0.60(-2.78%)
May 31, 2002 21.72 21.85 21.61 21.63 3,115,840 +0.39(+1.83%)
May 28, 2002 21.56 21.59 21.23 21.24 4,026,152 -0.59(-2.72%)
May 27, 2002 21.81 21.89 21.78 21.83 2,182,623 +0.00(+0.00%)
May 24, 2002 21.81 21.89 21.78 21.83 2,182,623 +0.17(+0.76%)
May 23, 2002 21.47 21.67 21.47 21.67 4,637,749 -0.13(-0.60%)
May 22, 2002 21.68 21.81 21.55 21.80 5,124,902 -0.09(-0.41%)
May 21, 2002 21.98 22.14 21.89 21.89 2,906,858 +0.03(+0.16%)
May 20, 2002 22.00 22.01 21.77 21.85 2,806,027 -0.19(-0.86%)
May 17, 2002 22.06 22.10 21.85 22.04 2,538,246 +0.06(+0.29%)
May 16, 2002 22.08 22.19 21.94 21.98 3,886,594 +0.15(+0.68%)
May 15, 2002 22.06 22.12 21.81 21.83 4,672,697 -0.38(-1.72%)
May 14, 2002 22.29 22.31 22.11 22.21 7,282,966 +0.17(+0.77%)
May 13, 2002 21.72 22.05 21.71 22.04 4,336,437 +0.42(+1.96%)
May 10, 2002 21.78 21.79 21.53 21.62 2,438,360 -0.03(-0.12%)
May 09, 2002 21.68 21.75 21.51 21.64 3,821,184 -0.04(-0.20%)
May 08, 2002 21.47 21.79 21.41 21.69 2,592,558 +0.32(+1.51%)
May 07, 2002 21.53 21.54 21.34 21.36 3,173,221 -0.16(-0.73%)
May 06, 2002 21.75 21.75 21.48 21.52 4,700,562 -0.44(-1.99%)
May 03, 2002 22.11 22.19 21.83 21.96 165,296 +0.45(+2.09%)
May 02, 2002 21.61 21.76 21.42 21.51 4,020,012 -0.02(-0.08%)
May 01, 2002 21.45 21.56 21.35 21.53 2,813,111 +0.01(+0.06%)
Apr 30, 2002 21.72 21.76 21.50 21.51 4,963,147 +0.47(+2.23%)
Apr 29, 2002 21.11 21.20 21.03 21.04 3,569,933 +0.08(+0.38%)
Apr 26, 2002 20.92 20.97 20.67 20.96 5,082,869 -0.17(-0.80%)
Apr 25, 2002 21.07 21.26 20.98 21.13 141,682 +0.02(+0.08%)
Apr 24, 2002 21.24 21.30 21.09 21.11 5,105,302 -0.59(-2.71%)
Apr 23, 2002 21.42 21.84 21.39 21.70 4,502,678 -0.20(-0.91%)
Apr 22, 2002 21.92 22.03 21.87 21.90 3,911,861 +0.01(+0.04%)
Apr 19, 2002 21.96 22.00 21.77 21.89 3,996,870 -0.06(-0.25%)
Apr 18, 2002 22.14 22.19 21.76 21.95 4,327,700 +0.14(+0.64%)
Apr 17, 2002 22.19 22.32 21.77 21.81 6,665,229 -0.25(-1.13%)
Apr 16, 2002 22.00 22.15 21.95 22.06 4,402,792 +0.39(+1.80%)
Apr 15, 2002 21.60 21.81 21.57 21.67 4,424,989 +0.53(+2.50%)
Apr 12, 2002 21.43 21.43 21.09 21.14 6,174,062 -0.41(-1.89%)
Apr 11, 2002 21.75 21.84 21.53 21.55 4,548,725 -0.45(-2.06%)
Apr 10, 2002 21.74 22.02 21.72 22.00 5,010,375 +0.11(+0.52%)
Apr 09, 2002 21.92 22.05 21.74 21.89 5,235,650 -0.24(-1.09%)
Apr 08, 2002 21.97 22.26 21.96 22.13 6,537,715 +0.17(+0.79%)
Apr 05, 2002 22.13 22.24 21.95 21.95 6,647,991 -0.08(-0.35%)
Apr 04, 2002 22.23 22.28 21.89 22.03 4,591,466 -0.54(-2.40%)
Apr 03, 2002 22.85 22.85 22.57 22.57 6,361,556 -0.25(-1.08%)
Apr 02, 2002 22.77 22.86 22.71 22.82 3,513,496 +0.10(+0.45%)
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.