BP Plc (NY: BP )

24.59 USD -0.37 (-1.48%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 57.25 57.59 57.22 57.53 1,648,600 +0.17(+0.30%)
Sep 29, 2004 57.75 57.90 57.17 57.36 3,411,400 -1.13(-1.93%)
Sep 28, 2004 58.93 59.04 58.45 58.49 3,799,100 +0.61(+1.05%)
Sep 27, 2004 57.80 58.10 57.61 57.88 2,626,200 +0.33(+0.57%)
Sep 24, 2004 57.86 58.17 57.53 57.55 2,988,200 +0.43(+0.75%)
Sep 23, 2004 57.97 57.98 57.12 57.12 4,661,400 -0.48(-0.83%)
Sep 22, 2004 57.73 57.78 57.39 57.60 3,075,800 -0.50(-0.86%)
Sep 21, 2004 57.78 58.25 57.54 58.10 5,617,000 +1.39(+2.45%)
Sep 20, 2004 56.79 57.07 56.67 56.71 3,676,400 +0.28(+0.50%)
Sep 17, 2004 55.97 56.66 55.83 56.43 5,161,300 +1.31(+2.38%)
Sep 16, 2004 55.11 55.30 55.00 55.12 2,436,700 +0.28(+0.51%)
Sep 15, 2004 54.55 55.13 54.43 54.84 4,189,700 -0.07(-0.13%)
Sep 14, 2004 54.83 55.16 54.74 54.91 2,178,000 +0.02(+0.04%)
Sep 13, 2004 54.76 55.10 54.71 54.89 2,137,500 +0.19(+0.35%)
Sep 10, 2004 55.05 55.08 54.61 54.70 1,920,600 +0.08(+0.15%)
Sep 09, 2004 54.43 54.84 54.24 54.62 2,522,700 +0.42(+0.77%)
Sep 08, 2004 53.79 54.54 53.77 54.20 2,211,100 -0.05(-0.09%)
Sep 07, 2004 53.95 54.26 53.49 54.25 3,450,200 -0.05(-0.09%)
Sep 03, 2004 54.08 54.45 53.97 54.30 2,620,300 -0.58(-1.06%)
Sep 02, 2004 54.44 54.88 54.41 54.88 2,401,700 +0.40(+0.73%)
Sep 01, 2004 53.96 54.68 53.95 54.48 2,900,100 +0.78(+1.45%)
Aug 31, 2004 53.55 53.75 53.33 53.70 2,368,300 +0.44(+0.83%)
Aug 30, 2004 53.55 54.74 53.20 53.26 1,553,100 -0.39(-0.73%)
Aug 27, 2004 53.45 53.68 53.18 53.65 1,966,900 +1.07(+2.03%)
Aug 26, 2004 52.20 52.63 52.13 52.58 2,259,000 +0.26(+0.50%)
Aug 25, 2004 51.97 52.58 51.95 52.32 3,112,700 +0.07(+0.13%)
Aug 24, 2004 52.25 52.29 51.96 52.25 3,817,100 -0.55(-1.04%)
Aug 23, 2004 53.74 53.76 52.78 52.80 2,397,700 -0.57(-1.07%)
Aug 20, 2004 53.34 53.81 53.34 53.37 2,879,800 -0.06(-0.11%)
Aug 19, 2004 53.42 53.73 53.23 53.43 2,727,100 -0.28(-0.52%)
Aug 18, 2004 53.45 53.87 53.42 53.71 3,179,300 +0.26(+0.49%)
Aug 17, 2004 54.18 54.21 53.39 53.45 2,842,400 -1.09(-2.00%)
Aug 16, 2004 54.23 54.61 54.18 54.54 2,951,400 +0.70(+1.30%)
Aug 13, 2004 53.97 54.14 53.76 53.84 3,362,900 -0.06(-0.11%)
Aug 12, 2004 54.70 54.79 53.90 53.90 3,329,500 -0.72(-1.32%)
Aug 11, 2004 54.70 54.82 54.07 54.62 3,946,100 -0.83(-1.50%)
Aug 10, 2004 55.75 55.95 55.40 55.45 2,858,400 -0.09(-0.16%)
Aug 09, 2004 55.02 55.85 55.02 55.54 2,957,100 +0.59(+1.07%)
Aug 06, 2004 56.00 56.05 54.80 54.95 3,343,000 -0.95(-1.70%)
Aug 05, 2004 56.25 56.50 55.88 55.90 3,749,500 -0.17(-0.30%)
Aug 04, 2004 56.55 56.67 55.87 56.07 4,980,200 -0.68(-1.20%)
Aug 03, 2004 57.00 57.21 56.75 56.75 5,817,200 +0.47(+0.84%)
Aug 02, 2004 56.18 56.55 56.18 56.28 2,564,000 -0.08(-0.14%)
Jul 30, 2004 56.50 56.74 56.33 56.36 4,183,400 +0.37(+0.66%)
Jul 29, 2004 55.97 56.32 55.77 55.99 6,960,000 +1.07(+1.95%)
Jul 28, 2004 54.21 55.03 54.18 54.92 3,003,900 +1.02(+1.89%)
Jul 27, 2004 53.52 54.10 53.30 53.90 3,072,000 -0.25(-0.46%)
Jul 26, 2004 54.30 54.45 53.60 54.15 2,269,900 -0.20(-0.37%)
Jul 23, 2004 54.10 54.40 54.00 54.35 2,171,700 +0.10(+0.18%)
Jul 22, 2004 54.38 54.67 54.17 54.25 3,277,400 -0.02(-0.04%)
Jul 21, 2004 54.73 54.98 54.27 54.27 4,325,200 -1.16(-2.09%)
Jul 20, 2004 55.15 55.60 54.98 55.43 2,699,300 +0.10(+0.18%)
Jul 19, 2004 55.48 55.78 55.32 55.33 2,708,400 -0.46(-0.82%)
Jul 16, 2004 55.65 55.95 55.54 55.79 3,483,900 +1.00(+1.83%)
Jul 15, 2004 54.84 55.08 54.76 54.79 2,814,700 +0.29(+0.53%)
Jul 14, 2004 54.10 54.74 54.10 54.50 2,284,200 +0.20(+0.37%)
Jul 13, 2004 54.56 54.60 54.09 54.30 1,922,900 -0.40(-0.73%)
Jul 12, 2004 55.08 55.10 54.57 54.70 2,367,000 -0.40(-0.73%)
Jul 09, 2004 55.14 55.40 54.89 55.10 4,508,300 +0.82(+1.51%)
Jul 08, 2004 53.88 54.98 53.78 54.28 3,348,900 +0.58(+1.08%)
Jul 07, 2004 53.70 53.88 53.62 53.70 1,679,700 -0.02(-0.04%)
Jul 06, 2004 54.04 54.04 53.70 53.72 2,561,800 +0.64(+1.21%)
Jul 02, 2004 53.07 53.23 52.92 53.08 2,647,300 -0.36(-0.67%)
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.