BP Plc (NY: BP )

24.92 USD +0.30 (+1.22%)
Streaming Delayed Price Updated: 6:12 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 41.95 42.10 41.38 42.10 7,472,800 +0.10(+0.24%)
Sep 29, 2003 42.31 42.18 41.82 42.00 2,367,500 -0.31(-0.73%)
Sep 26, 2003 42.20 42.42 42.00 42.31 6,026,500 -0.60(-1.40%)
Sep 25, 2003 43.10 43.15 42.90 42.91 3,450,200 +0.26(+0.61%)
Sep 24, 2003 42.87 42.96 42.58 42.65 3,779,000 +0.40(+0.95%)
Sep 23, 2003 42.37 42.46 42.15 42.25 3,279,700 -0.33(-0.78%)
Sep 22, 2003 42.13 42.65 42.09 42.58 3,514,000 +0.36(+0.85%)
Sep 19, 2003 42.26 42.29 42.02 42.22 3,363,100 -0.20(-0.47%)
Sep 18, 2003 42.65 42.55 42.14 42.42 3,948,700 -0.23(-0.54%)
Sep 17, 2003 42.88 43.05 42.65 42.65 4,738,900 -0.38(-0.88%)
Sep 16, 2003 42.87 43.08 42.30 43.03 4,509,500 +0.16(+0.37%)
Sep 15, 2003 43.08 43.08 42.44 42.87 2,847,100 -0.21(-0.49%)
Sep 12, 2003 43.15 43.21 42.72 43.08 1,629,800 +0.12(+0.28%)
Sep 11, 2003 42.83 43.12 42.78 42.96 2,324,900 +0.40(+0.94%)
Sep 10, 2003 42.65 42.79 42.50 42.56 1,884,400 -0.19(-0.44%)
Sep 09, 2003 42.98 43.04 42.73 42.75 2,088,200 -0.45(-1.04%)
Sep 08, 2003 43.00 43.42 42.95 43.20 2,312,200 +0.62(+1.46%)
Sep 05, 2003 42.50 42.85 42.50 42.58 2,348,000 -0.42(-0.98%)
Sep 04, 2003 43.08 43.24 42.96 43.00 2,908,000 +0.12(+0.28%)
Sep 03, 2003 42.80 43.08 42.67 42.88 3,869,100 +0.58(+1.37%)
Sep 02, 2003 41.74 42.35 41.72 42.30 3,988,300 +0.58(+1.39%)
Aug 29, 2003 42.20 42.20 41.46 41.72 4,273,700 -0.48(-1.14%)
Aug 28, 2003 41.88 42.24 41.68 42.20 3,185,900 +0.36(+0.86%)
Aug 27, 2003 41.52 41.99 41.52 41.84 2,322,400 +0.16(+0.38%)
Aug 26, 2003 41.45 41.73 41.18 41.68 3,020,200 -0.33(-0.79%)
Aug 25, 2003 41.80 42.18 41.78 42.01 1,917,700 +0.21(+0.50%)
Aug 22, 2003 41.67 42.02 41.67 41.80 2,474,600 -0.38(-0.90%)
Aug 21, 2003 42.10 42.22 41.94 42.18 2,328,600 -0.26(-0.61%)
Aug 20, 2003 42.12 42.52 42.03 42.44 1,691,500 +0.21(+0.50%)
Aug 19, 2003 43.54 43.54 41.85 42.23 2,119,800 -0.47(-1.10%)
Aug 18, 2003 42.40 42.77 42.40 42.70 2,383,100 +0.30(+0.71%)
Aug 15, 2003 42.65 42.65 42.14 42.40 1,595,300 -0.50(-1.17%)
Aug 14, 2003 42.56 43.15 42.52 42.90 2,685,000 +0.50(+1.18%)
Aug 13, 2003 42.50 42.80 42.16 42.40 3,302,000 -0.30(-0.70%)
Aug 12, 2003 43.30 43.34 42.59 42.70 5,201,500 -0.30(-0.70%)
Aug 11, 2003 42.69 43.25 42.69 43.00 3,587,900 +0.60(+1.42%)
Aug 08, 2003 42.73 42.77 42.40 42.40 2,783,600 +0.15(+0.36%)
Aug 07, 2003 41.41 42.26 41.37 42.25 3,151,700 +0.76(+1.83%)
Aug 06, 2003 41.34 41.60 41.25 41.49 2,133,200 +0.01(+0.02%)
Aug 05, 2003 41.75 41.95 41.46 41.48 2,315,200 -0.02(-0.05%)
Aug 04, 2003 41.45 41.52 41.05 41.50 1,632,400 +0.24(+0.58%)
Aug 01, 2003 41.07 41.29 40.86 41.26 3,265,000 -0.29(-0.70%)
Jul 31, 2003 41.80 41.94 41.36 41.55 2,890,900 -0.24(-0.57%)
Jul 30, 2003 41.72 41.91 41.51 41.79 3,114,300 +0.10(+0.24%)
Jul 29, 2003 41.54 41.75 41.33 41.69 4,954,300 -0.33(-0.79%)
Jul 28, 2003 41.70 42.05 41.51 42.02 5,818,200 +0.57(+1.38%)
Jul 25, 2003 41.00 41.48 40.70 41.45 2,898,800 +0.25(+0.61%)
Jul 24, 2003 41.34 41.69 41.20 41.20 3,343,500 +0.32(+0.78%)
Jul 23, 2003 41.08 41.28 40.85 40.88 3,081,700 -0.11(-0.27%)
Jul 22, 2003 40.47 41.09 40.35 40.99 4,203,500 +0.84(+2.09%)
Jul 21, 2003 40.58 40.58 40.10 40.15 2,938,000 -0.35(-0.86%)
Jul 18, 2003 40.15 40.51 39.76 40.50 5,964,400 +0.30(+0.75%)
Jul 17, 2003 39.74 40.29 39.69 40.20 6,350,200 +0.62(+1.57%)
Jul 16, 2003 39.50 39.68 39.32 39.58 4,365,000 +0.28(+0.71%)
Jul 15, 2003 39.64 39.75 39.25 39.30 7,709,400 -0.75(-1.87%)
Jul 14, 2003 40.39 40.68 40.05 40.05 4,136,400 -0.58(-1.43%)
Jul 11, 2003 40.20 40.70 40.09 40.63 4,293,800 +0.37(+0.92%)
Jul 10, 2003 39.95 40.35 39.91 40.26 4,063,100 -0.39(-0.96%)
Jul 09, 2003 40.45 40.87 40.40 40.65 4,858,300 -0.50(-1.22%)
Jul 08, 2003 40.75 41.39 40.75 41.15 4,386,400 -0.30(-0.72%)
Jul 07, 2003 41.60 41.90 41.41 41.45 3,044,000 +0.05(+0.12%)
Jul 03, 2003 41.03 41.61 40.99 41.40 2,342,300 -0.43(-1.03%)
Jul 02, 2003 41.18 41.90 41.18 41.83 3,156,100 -0.22(-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.