BP Plc ADR (NY: BP )

32.93 +0.50 (+1.54%)
Streaming Delayed Price Updated: 12:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.76 17.83 17.52 17.83 17,647,574 +0.04(+0.24%)
Sep 29, 2003 17.92 17.86 17.71 17.78 5,591,027 -0.13(-0.73%)
Sep 26, 2003 17.87 17.96 17.78 17.92 14,232,028 -0.25(-1.40%)
Sep 25, 2003 18.25 18.27 18.17 18.17 8,147,904 +0.11(+0.61%)
Sep 24, 2003 18.15 18.19 18.03 18.06 8,924,390 +0.17(+0.95%)
Sep 23, 2003 17.94 17.98 17.85 17.89 7,745,255 -0.14(-0.77%)
Sep 22, 2003 17.84 18.06 17.82 18.03 8,298,572 +0.15(+0.85%)
Sep 19, 2003 17.89 17.91 17.79 17.88 7,942,211 -0.08(-0.47%)
Sep 18, 2003 18.06 18.02 17.84 17.96 9,325,149 -0.10(-0.54%)
Sep 17, 2003 18.16 18.23 18.06 18.06 11,191,265 -0.16(-0.88%)
Sep 16, 2003 18.15 18.24 17.91 18.22 10,649,520 +0.07(+0.37%)
Sep 15, 2003 18.24 18.24 17.97 18.15 6,723,638 -0.09(-0.49%)
Sep 12, 2003 18.27 18.30 18.09 18.24 3,848,894 +0.05(+0.28%)
Sep 11, 2003 18.14 18.26 18.11 18.19 5,490,424 +0.17(+0.94%)
Sep 10, 2003 18.06 18.12 18.00 18.02 4,450,151 -0.08(-0.44%)
Sep 09, 2003 18.20 18.23 18.09 18.10 4,931,439 -0.19(-1.04%)
Sep 08, 2003 18.21 18.39 18.19 18.29 5,460,432 +0.26(+1.46%)
Sep 05, 2003 18.00 18.14 18.00 18.03 5,544,976 -0.18(-0.98%)
Sep 04, 2003 18.24 18.31 18.19 18.21 6,867,458 +0.05(+0.28%)
Sep 03, 2003 18.12 18.24 18.07 18.16 9,137,167 +0.25(+1.37%)
Sep 02, 2003 17.67 17.93 17.67 17.91 9,418,667 +0.25(+1.39%)
Aug 29, 2003 17.87 17.87 17.56 17.67 10,092,660 -0.20(-1.14%)
Aug 28, 2003 17.73 17.89 17.65 17.87 7,523,740 +0.15(+0.86%)
Aug 27, 2003 17.58 17.78 17.58 17.72 5,484,520 +0.07(+0.38%)
Aug 26, 2003 17.55 17.67 17.44 17.65 7,132,427 -0.14(-0.79%)
Aug 25, 2003 17.70 17.86 17.69 17.79 4,528,791 +0.09(+0.50%)
Aug 22, 2003 17.64 17.79 17.64 17.70 5,843,952 -0.16(-0.90%)
Aug 21, 2003 17.83 17.88 17.76 17.86 5,499,162 -0.11(-0.61%)
Aug 20, 2003 17.84 18.00 17.80 17.97 3,994,603 +0.09(+0.50%)
Aug 19, 2003 18.44 18.44 17.72 17.88 5,006,065 -0.20(-1.10%)
Aug 18, 2003 17.95 18.11 17.95 18.08 5,627,868 +0.13(+0.71%)
Aug 15, 2003 18.06 18.06 17.84 17.95 3,767,419 -0.21(-1.17%)
Aug 14, 2003 18.02 18.27 18.00 18.17 6,340,827 +0.21(+1.18%)
Aug 13, 2003 18.00 18.12 17.85 17.95 7,797,918 -0.13(-0.70%)
Aug 12, 2003 18.34 18.35 18.03 18.08 12,283,729 -0.13(-0.70%)
Aug 11, 2003 18.08 18.31 18.08 18.21 8,473,093 +0.25(+1.42%)
Aug 08, 2003 18.09 18.11 17.95 17.95 6,573,678 +0.06(+0.35%)
Aug 07, 2003 17.53 17.89 17.52 17.89 7,442,974 +0.32(+1.83%)
Aug 06, 2003 17.51 17.62 17.47 17.57 5,037,710 +0.00(+0.02%)
Aug 05, 2003 17.68 17.76 17.56 17.56 5,467,517 -0.01(-0.05%)
Aug 04, 2003 17.55 17.58 17.38 17.57 3,855,034 +0.10(+0.58%)
Aug 01, 2003 17.39 17.48 17.30 17.47 7,710,540 -0.12(-0.70%)
Jul 31, 2003 17.70 17.76 17.51 17.59 6,827,075 -0.10(-0.57%)
Jul 30, 2003 17.67 17.75 17.58 17.70 7,354,651 +0.04(+0.24%)
Jul 29, 2003 17.59 17.68 17.50 17.65 11,699,948 -0.14(-0.79%)
Jul 28, 2003 17.66 17.81 17.58 17.79 13,740,112 +0.24(+1.37%)
Jul 25, 2003 17.36 17.56 17.23 17.55 6,845,732 +0.11(+0.61%)
Jul 24, 2003 17.51 17.65 17.45 17.45 7,895,924 +0.14(+0.78%)
Jul 23, 2003 17.40 17.48 17.30 17.31 7,277,664 -0.05(-0.27%)
Jul 22, 2003 17.14 17.40 17.09 17.36 9,926,878 +0.36(+2.09%)
Jul 21, 2003 17.18 17.18 16.98 17.00 6,938,305 -0.15(-0.86%)
Jul 18, 2003 17.00 17.15 16.84 17.15 14,085,374 +0.13(+0.75%)
Jul 17, 2003 16.83 17.06 16.81 17.02 14,996,470 +0.26(+1.57%)
Jul 16, 2003 16.73 16.80 16.65 16.76 10,308,272 +0.12(+0.71%)
Jul 15, 2003 16.79 16.83 16.62 16.64 18,206,322 -0.32(-1.87%)
Jul 14, 2003 17.10 17.23 16.96 16.96 9,768,416 -0.25(-1.43%)
Jul 11, 2003 17.02 17.23 16.98 17.20 10,140,128 +0.16(+0.92%)
Jul 10, 2003 16.92 17.09 16.90 17.05 9,595,313 -0.17(-0.96%)
Jul 09, 2003 17.13 17.31 17.11 17.21 11,473,237 -0.21(-1.21%)
Jul 08, 2003 17.26 17.53 17.26 17.42 10,358,810 -0.13(-0.72%)
Jul 07, 2003 17.62 17.74 17.53 17.55 7,188,632 +0.02(+0.12%)
Jul 03, 2003 17.37 17.62 17.36 17.53 5,531,515 -0.18(-1.03%)
Jul 02, 2003 17.44 17.74 17.44 17.71 7,453,365 -0.09(-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.