BP Plc (NY: BP )

23.28 USD +0.25 (+1.09%)
Streaming Delayed Price Updated: 12:13 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 53.30 53.37 52.75 53.00 2,673,000 -0.46(-0.86%)
May 27, 2004 53.82 53.85 53.26 53.46 3,308,800 -0.10(-0.19%)
May 26, 2004 54.25 54.30 53.45 53.56 3,904,200 -0.22(-0.41%)
May 25, 2004 53.75 53.98 53.65 53.78 4,591,300 +1.31(+2.50%)
May 24, 2004 52.08 52.63 52.01 52.47 2,656,300 +0.95(+1.84%)
May 21, 2004 52.06 52.17 51.20 51.52 2,067,400 +0.12(+0.23%)
May 20, 2004 51.80 51.97 51.40 51.40 2,001,400 -0.40(-0.77%)
May 19, 2004 51.75 52.40 51.55 51.80 3,525,200 +0.49(+0.95%)
May 18, 2004 51.88 51.90 51.30 51.31 2,686,400 -1.16(-2.21%)
May 17, 2004 52.83 52.96 52.33 52.47 5,066,100 -0.46(-0.87%)
May 14, 2004 52.78 53.08 52.64 52.93 2,724,900 +0.53(+1.01%)
May 13, 2004 52.43 52.92 52.29 52.40 2,445,200 -0.03(-0.06%)
May 12, 2004 52.22 52.49 52.00 52.43 4,013,000 -0.22(-0.42%)
May 11, 2004 51.75 52.70 51.70 52.65 4,100,300 +0.43(+0.82%)
May 10, 2004 52.80 52.90 52.22 52.22 4,228,800 -1.74(-3.22%)
May 07, 2004 54.10 54.45 53.67 53.96 3,730,200 -0.58(-1.06%)
May 06, 2004 54.95 54.99 54.13 54.54 5,454,300 +0.12(+0.22%)
May 05, 2004 54.02 54.59 53.96 54.42 4,829,700 +0.92(+1.72%)
May 04, 2004 53.63 53.84 53.20 53.50 2,856,100 +0.22(+0.41%)
May 03, 2004 52.90 53.39 52.78 53.28 2,888,500 +0.38(+0.72%)
Apr 30, 2004 52.50 53.03 52.37 52.90 3,329,100 +0.85(+1.63%)
Apr 29, 2004 53.10 53.32 52.05 52.05 3,567,200 -1.06(-2.00%)
Apr 28, 2004 53.90 53.95 53.03 53.11 3,207,700 -0.59(-1.10%)
Apr 27, 2004 52.52 53.95 52.52 53.70 4,639,400 +0.78(+1.47%)
Apr 26, 2004 53.31 53.39 52.85 52.92 2,329,700 -0.10(-0.19%)
Apr 23, 2004 52.65 53.02 52.51 53.02 2,115,100 -0.21(-0.39%)
Apr 22, 2004 52.10 53.23 52.04 53.23 2,845,600 +0.78(+1.49%)
Apr 21, 2004 52.12 52.50 51.94 52.45 3,613,200 -0.22(-0.42%)
Apr 20, 2004 53.36 53.44 52.61 52.67 4,152,700 -1.26(-2.34%)
Apr 19, 2004 53.73 54.13 53.73 53.93 2,083,700 -0.32(-0.59%)
Apr 16, 2004 53.77 54.72 53.77 54.25 2,885,700 +0.09(+0.17%)
Apr 15, 2004 53.62 54.24 53.62 54.16 3,223,400 +1.15(+2.17%)
Apr 14, 2004 52.95 53.33 52.90 53.01 2,689,300 -0.60(-1.12%)
Apr 13, 2004 54.05 54.09 53.60 53.61 2,954,900 -0.19(-0.35%)
Apr 12, 2004 53.35 54.08 53.35 53.80 4,009,700 +0.29(+0.54%)
Apr 08, 2004 53.90 53.94 53.40 53.51 3,053,400 -0.08(-0.15%)
Apr 07, 2004 53.18 53.77 52.98 53.59 4,417,000 +0.16(+0.30%)
Apr 06, 2004 53.25 53.49 53.11 53.43 3,873,900 +0.48(+0.91%)
Apr 05, 2004 52.18 52.95 52.17 52.95 4,544,700 +0.95(+1.83%)
Apr 02, 2004 51.48 52.00 51.35 52.00 3,980,900 +1.12(+2.20%)
Apr 01, 2004 51.22 51.52 50.75 50.88 3,266,200 -0.32(-0.62%)
Mar 31, 2004 51.26 51.40 50.52 51.20 3,716,900 +0.08(+0.16%)
Mar 30, 2004 50.50 51.48 50.48 51.12 5,999,900 +1.67(+3.38%)
Mar 29, 2004 49.25 49.87 49.15 49.45 3,861,800 +0.99(+2.04%)
Mar 26, 2004 48.08 48.55 47.90 48.46 3,608,400 +0.50(+1.04%)
Mar 25, 2004 48.09 48.16 47.79 47.96 3,946,700 -0.49(-1.01%)
Mar 24, 2004 49.10 49.24 48.40 48.45 3,896,600 -0.70(-1.42%)
Mar 23, 2004 49.30 49.40 48.70 49.15 2,304,100 +0.22(+0.45%)
Mar 22, 2004 49.65 49.72 48.89 48.93 3,065,300 -1.15(-2.30%)
Mar 19, 2004 50.26 50.54 49.99 50.08 2,589,400 -0.10(-0.20%)
Mar 18, 2004 50.25 50.40 49.90 50.18 3,350,600 +0.22(+0.44%)
Mar 17, 2004 49.30 50.04 49.29 49.96 2,989,500 +0.30(+0.60%)
Mar 16, 2004 49.64 49.72 49.41 49.66 4,063,600 +0.30(+0.61%)
Mar 15, 2004 49.13 49.59 49.06 49.36 4,786,200 +0.36(+0.73%)
Mar 12, 2004 48.18 49.15 48.18 49.00 3,901,300 +0.19(+0.39%)
Mar 11, 2004 49.10 49.68 48.80 48.81 3,496,300 -0.56(-1.13%)
Mar 10, 2004 49.75 49.90 49.36 49.37 3,805,300 -0.15(-0.30%)
Mar 09, 2004 49.77 49.97 49.48 49.52 3,132,800 -0.42(-0.84%)
Mar 08, 2004 50.22 50.41 49.90 49.94 2,201,900 -0.16(-0.32%)
Mar 05, 2004 49.80 50.20 49.77 50.10 2,265,800 +0.14(+0.28%)
Mar 04, 2004 49.50 50.10 49.45 49.96 2,702,200 +0.30(+0.60%)
Mar 03, 2004 49.77 49.92 49.23 49.66 2,916,000 +0.06(+0.12%)
Mar 02, 2004 49.85 50.08 49.60 49.60 3,064,200 -0.63(-1.25%)
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.