BP Plc ADR (NY: BP )

33.18 +0.75 (+2.33%)
Streaming Delayed Price Updated: 11:27 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 19.48 19.93 19.46 19.82 5,339,992 -0.04(-0.21%)
Aug 29, 2002 19.73 19.86 19.53 19.86 8,295,030 +0.11(+0.56%)
Aug 28, 2002 20.43 20.49 19.67 19.75 7,598,365 -1.02(-4.91%)
Aug 27, 2002 21.00 21.11 20.69 20.77 7,252,159 +0.17(+0.84%)
Aug 26, 2002 20.30 20.60 20.16 20.60 2,501,852 +0.30(+1.46%)
Aug 23, 2002 20.69 20.73 20.23 20.30 3,183,166 -0.59(-2.82%)
Aug 22, 2002 20.54 20.89 20.50 20.89 4,864,371 +0.28(+1.38%)
Aug 21, 2002 20.56 20.66 20.22 20.60 5,620,783 +0.28(+1.38%)
Aug 20, 2002 20.71 20.71 20.24 20.33 6,646,651 +0.14(+0.71%)
Aug 16, 2002 20.30 20.37 20.11 20.18 3,591,718 -0.22(-1.10%)
Aug 15, 2002 20.33 20.56 20.28 20.41 8,081,307 +0.42(+2.10%)
Aug 14, 2002 20.04 20.04 19.50 19.99 5,733,666 +0.23(+1.18%)
Aug 13, 2002 19.56 20.10 19.56 19.75 4,206,200 +0.00(+0.02%)
Aug 12, 2002 19.73 19.86 19.58 19.75 3,094,371 +0.19(+0.95%)
Aug 07, 2002 19.58 19.60 19.13 19.56 6,723,402 +0.28(+1.45%)
Aug 06, 2002 18.87 19.45 18.87 19.28 5,970,768 +0.94(+5.10%)
Aug 05, 2002 18.78 19.09 18.34 18.35 3,339,974 -0.47(-2.48%)
Aug 02, 2002 19.27 19.28 18.63 18.81 6,607,921 +0.20(+1.09%)
Aug 01, 2002 19.20 19.22 18.61 18.61 7,739,824 -1.04(-5.28%)
Jul 31, 2002 19.24 19.77 19.22 19.65 9,023,103 +0.44(+2.27%)
Jul 30, 2002 19.18 19.33 18.97 19.21 7,076,457 +0.03(+0.15%)
Jul 29, 2002 18.72 19.18 18.61 19.18 7,213,665 +1.17(+6.49%)
Jul 26, 2002 17.81 18.10 17.66 18.01 6,763,076 +0.25(+1.38%)
Jul 25, 2002 17.57 17.98 17.38 17.77 8,348,874 -0.33(-1.85%)
Jul 24, 2002 16.33 18.10 16.18 18.10 11,820,152 +1.45(+8.72%)
Jul 23, 2002 17.36 17.11 16.56 16.65 10,848,128 -0.16(-0.93%)
Jul 22, 2002 17.87 18.12 16.51 16.81 11,349,254 -1.23(-6.83%)
Jul 19, 2002 18.74 19.03 18.03 18.04 10,047,554 -1.30(-6.74%)
Jul 17, 2002 19.35 19.55 19.18 19.34 7,073,387 -0.43(-2.18%)
Jul 12, 2002 20.03 20.03 19.55 19.77 8,128,303 -0.35(-1.75%)
Jul 11, 2002 20.47 20.62 19.90 20.13 10,429,657 -0.62(-3.00%)
Jul 10, 2002 21.56 21.58 20.70 20.75 8,551,497 -0.40(-1.90%)
Jul 09, 2002 21.35 21.35 21.15 21.15 3,672,248 -0.39(-1.79%)
Jul 08, 2002 21.40 21.68 21.31 21.54 4,901,447 +0.12(+0.55%)
Jul 05, 2002 20.94 21.53 20.92 21.42 3,346,114 +0.63(+3.01%)
Jul 04, 2002 21.05 21.18 20.65 20.79 4,296,176 +0.00(+0.00%)
Jul 03, 2002 21.05 21.18 20.65 20.79 4,296,176 -0.17(-0.83%)
Jul 02, 2002 21.72 21.79 20.66 20.96 4,986,228 -0.56(-2.62%)
Jul 01, 2002 21.48 21.70 21.34 21.53 5,935,817 +0.15(+0.69%)
Jun 28, 2002 21.05 21.49 21.04 21.38 5,173,265 +0.45(+2.14%)
Jun 27, 2002 20.81 20.96 20.56 20.93 4,704,728 +0.06(+0.28%)
Jun 26, 2002 20.54 20.88 20.54 20.87 968,245 +0.27(+1.29%)
Jun 25, 2002 20.80 20.83 20.55 20.60 6,144,344 +0.43(+2.12%)
Jun 21, 2002 20.27 20.47 20.10 20.18 3,823,389 -0.10(-0.48%)
Jun 20, 2002 20.43 20.65 20.24 20.27 5,083,997 -0.01(-0.04%)
Jun 19, 2002 20.18 20.49 20.11 20.28 4,111,973 -0.33(-1.60%)
Jun 18, 2002 20.65 20.66 20.38 20.61 4,538,001 -0.10(-0.47%)
Jun 17, 2002 20.04 20.76 19.93 20.71 7,224,764 +0.68(+3.40%)
Jun 14, 2002 19.80 20.03 19.59 20.03 6,189,450 -0.52(-2.53%)
Jun 12, 2002 20.54 20.70 20.43 20.55 5,636,133 +0.01(+0.06%)
Jun 11, 2002 20.80 20.89 20.50 20.54 4,025,539 -0.05(-0.25%)
Jun 10, 2002 20.85 20.92 20.49 20.59 5,906,533 -0.26(-1.24%)
Jun 07, 2002 20.47 20.92 20.47 20.85 4,341,282 +0.07(+0.35%)
Jun 06, 2002 21.09 21.13 20.77 20.77 2,708,489 -0.25(-1.19%)
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.