BP Plc ADR (NY: BP )

33.03 +0.60 (+1.85%)
Streaming Delayed Price Updated: 1:45 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.28 17.30 17.07 17.21 5,766,964 +0.06(+0.37%)
Dec 30, 2002 17.28 17.30 17.03 17.15 5,061,326 +0.34(+2.02%)
Dec 27, 2002 17.01 17.06 16.79 16.81 5,088,484 -0.22(-1.32%)
Dec 26, 2002 16.96 17.17 16.96 17.04 2,143,601 +0.08(+0.45%)
Dec 24, 2002 17.19 17.20 16.96 16.96 2,187,526 -0.17(-0.99%)
Dec 23, 2002 17.20 17.24 17.04 17.13 4,379,776 +0.13(+0.77%)
Dec 20, 2002 16.87 17.06 16.78 17.00 4,940,886 +0.10(+0.60%)
Dec 19, 2002 16.77 16.93 16.72 16.90 5,365,969 +0.06(+0.38%)
Dec 18, 2002 17.01 17.01 16.71 16.83 5,663,764 -0.17(-1.00%)
Dec 17, 2002 17.44 17.49 16.98 17.00 7,465,409 -0.25(-1.47%)
Dec 16, 2002 16.94 17.28 16.92 17.26 9,326,093 +0.63(+3.77%)
Dec 13, 2002 16.54 16.68 16.48 16.63 6,275,411 -0.09(-0.56%)
Dec 12, 2002 16.60 16.82 16.51 16.72 7,039,617 +0.04(+0.25%)
Dec 11, 2002 16.72 16.84 16.64 16.68 5,115,170 -0.09(-0.53%)
Dec 10, 2002 16.60 16.81 16.45 16.77 5,202,076 +0.28(+1.67%)
Dec 09, 2002 16.62 16.76 16.47 16.49 6,408,604 -0.25(-1.47%)
Dec 06, 2002 16.33 16.77 16.30 16.74 6,878,321 +0.03(+0.15%)
Dec 05, 2002 16.81 16.81 16.60 16.71 6,346,495 +0.17(+1.00%)
Dec 04, 2002 16.64 16.64 16.39 16.55 6,373,653 -0.09(-0.56%)
Dec 03, 2002 16.57 16.77 16.46 16.64 8,421,374 +0.23(+1.42%)
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.