BP Plc ADR (NY: BP )

37.73 +0.27 (+0.72%)
Streaming Delayed Price Updated: 3:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.51 19.51 18.89 19.26 6,032,826 -0.69(-3.46%)
Sep 27, 2002 20.08 20.55 19.81 19.95 4,950,149 -0.03(-0.17%)
Sep 26, 2002 19.55 20.08 19.50 19.98 4,627,376 +0.79(+4.10%)
Sep 25, 2002 19.40 19.43 18.68 19.20 6,438,881 +0.06(+0.30%)
Sep 24, 2002 19.20 19.44 19.01 19.14 6,742,180 -0.59(-2.98%)
Sep 23, 2002 19.74 20.00 19.51 19.73 5,279,344 +0.02(+0.12%)
Sep 20, 2002 19.89 19.92 19.60 19.70 4,919,695 +0.40(+2.05%)
Sep 19, 2002 19.86 19.86 19.30 19.31 9,454,466 -0.55(-2.77%)
Sep 18, 2002 19.91 20.06 19.57 19.86 7,960,761 -0.44(-2.19%)
Sep 17, 2002 21.04 21.04 20.18 20.30 6,165,622 -0.73(-3.49%)
Sep 16, 2002 20.88 21.11 20.83 21.04 2,378,532 +0.16(+0.76%)
Sep 13, 2002 20.66 20.94 20.50 20.88 4,727,647 +0.02(+0.09%)
Sep 12, 2002 21.28 21.32 20.78 20.86 4,493,336 -0.50(-2.35%)
Sep 11, 2002 21.89 21.91 21.31 21.36 2,193,943 -0.04(-0.18%)
Sep 10, 2002 21.58 21.69 21.27 21.40 3,544,078 +0.17(+0.82%)
Sep 09, 2002 21.16 21.26 20.93 21.22 4,299,838 +0.08(+0.39%)
Sep 06, 2002 21.31 21.43 20.92 21.14 6,288,475 +0.36(+1.74%)
Sep 05, 2002 20.37 20.80 20.22 20.78 8,460,665 -0.12(-0.58%)
Sep 04, 2002 21.14 21.34 19.94 20.90 14,058,639 -0.24(-1.14%)
Sep 03, 2002 21.75 21.78 21.11 21.14 6,729,128 -1.45(-6.41%)
Aug 30, 2002 22.20 22.72 22.18 22.59 4,684,555 -0.05(-0.21%)
Aug 29, 2002 22.49 22.64 22.26 22.64 7,276,889 +0.13(+0.56%)
Aug 28, 2002 23.29 23.35 22.42 22.51 6,665,734 -1.16(-4.91%)
Aug 27, 2002 23.94 24.07 23.58 23.68 6,362,021 +0.20(+0.84%)
Aug 26, 2002 23.14 23.48 22.98 23.48 2,194,771 +0.34(+1.46%)
Aug 23, 2002 23.58 23.63 23.06 23.14 2,792,460 -0.67(-2.82%)
Aug 22, 2002 23.41 23.81 23.37 23.81 4,267,312 +0.32(+1.38%)
Aug 21, 2002 23.43 23.55 23.05 23.49 4,930,882 +0.32(+1.38%)
Aug 20, 2002 23.60 23.61 23.07 23.17 5,830,834 +0.16(+0.71%)
Aug 16, 2002 23.14 23.22 22.93 23.01 3,150,867 -0.26(-1.10%)
Aug 15, 2002 23.17 23.44 23.12 23.26 7,089,399 +0.48(+2.10%)
Aug 14, 2002 22.84 22.84 22.23 22.78 5,029,910 +0.27(+1.18%)
Aug 13, 2002 22.30 22.91 22.30 22.52 3,689,926 +0.00(+0.02%)
Aug 12, 2002 22.49 22.64 22.31 22.51 2,714,564 +0.21(+0.95%)
Aug 07, 2002 22.32 22.34 21.81 22.30 5,898,164 +0.32(+1.45%)
Aug 06, 2002 21.51 22.17 21.51 21.98 5,237,910 +1.07(+5.10%)
Aug 05, 2002 21.41 21.76 20.90 20.92 2,930,022 -0.53(-2.48%)
Aug 02, 2002 21.96 21.97 21.24 21.45 5,796,858 +0.23(+1.09%)
Aug 01, 2002 21.89 21.91 21.21 21.21 6,789,829 -1.18(-5.28%)
Jul 31, 2002 21.93 22.54 21.91 22.40 7,915,598 +0.50(+2.27%)
Jul 30, 2002 21.87 22.03 21.62 21.90 6,207,885 +0.03(+0.15%)
Jul 29, 2002 21.34 21.87 21.21 21.87 6,328,252 +1.33(+6.49%)
Jul 26, 2002 20.30 20.64 20.13 20.53 5,932,969 +0.28(+1.38%)
Jul 25, 2002 20.03 20.49 19.81 20.25 7,324,124 -0.38(-1.85%)
Jul 24, 2002 18.61 20.64 18.44 20.64 10,369,334 +1.66(+8.72%)
Jul 23, 2002 19.79 19.50 18.87 18.98 9,516,617 -0.18(-0.93%)
Jul 22, 2002 20.37 20.66 18.82 19.16 9,956,234 -1.40(-6.83%)
Jul 19, 2002 21.36 21.69 20.56 20.56 8,814,307 -1.49(-6.74%)
Jul 17, 2002 22.06 22.29 21.87 22.05 6,205,192 -0.49(-2.18%)
Jul 12, 2002 22.83 22.84 22.28 22.54 7,130,626 -0.40(-1.75%)
Jul 11, 2002 23.34 23.50 22.68 22.94 9,149,510 -0.71(-3.00%)
Jul 10, 2002 24.57 24.60 23.60 23.65 7,501,877 -0.46(-1.90%)
Jul 09, 2002 24.33 24.33 24.11 24.11 3,221,512 -0.44(-1.79%)
Jul 08, 2002 24.39 24.71 24.29 24.55 4,299,838 +0.14(+0.55%)
Jul 05, 2002 23.87 24.54 23.85 24.41 2,935,409 +0.71(+3.01%)
Jul 04, 2002 23.99 24.15 23.54 23.70 3,768,858 +0.00(+0.00%)
Jul 03, 2002 23.99 24.15 23.54 23.70 3,768,858 -0.20(-0.83%)
Jul 02, 2002 24.76 24.84 23.56 23.90 4,374,213 -0.64(-2.62%)
Jul 01, 2002 24.49 24.73 24.32 24.54 5,207,248 +0.17(+0.69%)
Jun 28, 2002 23.99 24.50 23.98 24.37 4,538,292 +0.51(+2.14%)
Jun 27, 2002 23.72 23.89 23.43 23.86 4,127,265 +0.07(+0.28%)
Jun 26, 2002 23.41 23.80 23.41 23.79 849,402 +0.30(+1.29%)
Jun 25, 2002 23.71 23.74 23.42 23.49 5,390,180 +0.49(+2.12%)
Jun 21, 2002 23.11 23.33 22.91 23.00 3,354,102 -0.11(-0.48%)
Jun 20, 2002 23.29 23.54 23.07 23.11 4,459,982 -0.01(-0.04%)
Jun 19, 2002 23.00 23.36 22.93 23.12 3,607,265 -0.38(-1.60%)
Jun 18, 2002 23.54 23.56 23.23 23.50 3,981,002 -0.11(-0.47%)
Jun 17, 2002 22.85 23.67 22.72 23.61 6,337,989 +0.78(+3.40%)
Jun 14, 2002 22.57 22.83 22.33 22.83 5,429,750 -0.59(-2.53%)
Jun 12, 2002 23.41 23.60 23.29 23.43 4,944,348 +0.01(+0.06%)
Jun 11, 2002 23.71 23.82 23.37 23.41 3,531,440 -0.06(-0.25%)
Jun 10, 2002 23.77 23.85 23.36 23.47 5,181,559 -0.29(-1.24%)
Jun 07, 2002 23.34 23.84 23.33 23.76 3,808,428 +0.08(+0.35%)
Jun 06, 2002 24.04 24.09 23.68 23.68 2,376,046 -0.28(-1.19%)
Jun 05, 2002 23.87 24.09 23.74 23.97 2,399,457 -0.69(-2.78%)
May 31, 2002 24.76 24.91 24.63 24.65 2,733,624 +0.44(+1.83%)
May 28, 2002 24.57 24.61 24.20 24.21 3,532,269 -0.68(-2.72%)
May 27, 2002 24.86 24.96 24.82 24.88 1,914,883 +0.00(+0.00%)
May 24, 2002 24.86 24.96 24.82 24.88 1,914,883 +0.19(+0.76%)
May 23, 2002 24.47 24.69 24.47 24.69 4,068,842 -0.15(-0.60%)
May 22, 2002 24.71 24.86 24.56 24.84 4,496,237 -0.10(-0.41%)
May 21, 2002 25.05 25.24 24.95 24.95 2,550,277 +0.04(+0.16%)
May 20, 2002 25.08 25.09 24.81 24.91 2,461,815 -0.22(-0.86%)
May 17, 2002 25.15 25.19 24.90 25.12 2,226,883 +0.07(+0.29%)
May 16, 2002 25.17 25.29 25.01 25.05 3,409,831 +0.17(+0.68%)
May 15, 2002 25.15 25.21 24.86 24.88 4,099,504 -0.43(-1.72%)
May 14, 2002 25.40 25.43 25.21 25.32 6,389,574 +0.19(+0.77%)
May 13, 2002 24.76 25.13 24.74 25.12 3,804,492 +0.48(+1.96%)
May 10, 2002 24.82 24.83 24.54 24.64 2,139,250 -0.03(-0.12%)
May 09, 2002 24.71 24.80 24.52 24.67 3,352,444 -0.05(-0.20%)
May 08, 2002 24.47 24.83 24.40 24.72 2,274,532 +0.37(+1.51%)
May 07, 2002 24.54 24.55 24.33 24.35 2,783,966 -0.18(-0.73%)
May 06, 2002 24.79 24.79 24.49 24.53 4,123,950 -0.50(-1.99%)
May 03, 2002 25.20 25.29 24.89 25.03 145,019 +0.51(+2.09%)
May 02, 2002 24.63 24.81 24.41 24.52 3,526,882 -0.02(-0.08%)
May 01, 2002 24.45 24.58 24.33 24.54 2,468,030 +0.01(+0.06%)
Apr 30, 2002 24.76 24.81 24.50 24.52 4,354,324 +0.54(+2.23%)
Apr 29, 2002 24.06 24.17 23.97 23.98 3,132,014 +0.09(+0.38%)
Apr 26, 2002 23.84 23.90 23.56 23.89 4,459,360 -0.19(-0.80%)
Apr 25, 2002 24.01 24.23 23.91 24.09 124,302 +0.02(+0.08%)
Apr 24, 2002 24.21 24.28 24.04 24.07 4,479,041 -0.67(-2.71%)
Apr 23, 2002 24.41 24.89 24.39 24.74 3,950,340 -0.23(-0.91%)
Apr 22, 2002 24.98 25.10 24.93 24.96 3,431,998 +0.01(+0.04%)
Apr 19, 2002 25.03 25.07 24.82 24.96 3,506,580 -0.06(-0.25%)
Apr 18, 2002 25.23 25.29 24.81 25.02 3,796,826 +0.16(+0.64%)
Apr 17, 2002 25.29 25.44 24.81 24.86 5,847,614 -0.28(-1.13%)
Apr 16, 2002 25.08 25.25 25.02 25.14 3,862,707 +0.44(+1.80%)
Apr 15, 2002 24.62 24.86 24.58 24.70 3,882,181 +0.60(+2.50%)
Apr 12, 2002 24.42 24.43 24.04 24.10 5,416,698 -0.46(-1.89%)
Apr 11, 2002 24.79 24.90 24.54 24.56 3,990,739 -0.52(-2.06%)
Apr 10, 2002 24.78 25.10 24.75 25.08 4,395,759 +0.13(+0.52%)
Apr 09, 2002 24.98 25.13 24.78 24.95 4,593,400 -0.28(-1.09%)
Apr 08, 2002 25.04 25.37 25.03 25.22 5,735,742 +0.20(+0.79%)
Apr 05, 2002 25.23 25.35 25.02 25.02 5,832,491 -0.09(-0.35%)
Apr 04, 2002 25.34 25.40 24.96 25.11 4,028,237 -0.62(-2.40%)
Apr 03, 2002 26.04 26.05 25.72 25.73 5,581,192 -0.28(-1.08%)
Apr 02, 2002 25.96 26.06 25.88 26.01 3,082,500 +0.12(+0.45%)
Apr 01, 2002 25.65 25.90 25.65 25.89 5,219,057 +0.26(+1.02%)
Mar 29, 2002 25.61 25.83 25.60 25.63 4,667,360 +0.00(+0.00%)
Mar 28, 2002 25.61 25.83 25.60 25.63 4,667,360 +0.10(+0.40%)
Mar 27, 2002 25.24 25.53 25.22 25.53 3,595,456 +0.50(+1.99%)
Mar 26, 2002 24.96 25.24 24.83 25.03 4,372,970 +0.10(+0.41%)
Mar 25, 2002 25.15 25.20 24.89 24.93 4,770,531 -0.22(-0.86%)
Mar 22, 2002 25.50 25.50 25.13 25.15 2,988,030 -0.35(-1.36%)
Mar 21, 2002 25.37 25.51 25.20 25.50 5,064,922 +0.16(+0.65%)
Mar 20, 2002 25.27 25.53 25.18 25.33 4,218,420 -0.04(-0.15%)
Mar 19, 2002 25.27 25.39 25.27 25.37 4,483,599 +0.13(+0.50%)
Mar 18, 2002 25.12 25.30 24.99 25.24 4,590,500 +0.05(+0.19%)
Mar 15, 2002 24.98 25.33 24.98 25.20 3,670,452 +0.10(+0.38%)
Mar 14, 2002 25.12 25.15 24.87 25.10 4,269,177 -0.08(-0.33%)
Mar 13, 2002 25.28 25.35 25.12 25.18 4,541,400 -0.10(-0.38%)
Mar 12, 2002 24.57 25.30 24.57 25.28 6,073,845 +0.18(+0.71%)
Mar 11, 2002 25.03 25.22 25.00 25.10 4,919,902 +0.40(+1.60%)
Mar 08, 2002 25.27 25.29 24.68 24.70 4,265,655 -0.35(-1.41%)
Mar 07, 2002 25.10 25.26 25.03 25.06 4,474,898 +0.13(+0.50%)
Mar 06, 2002 24.52 25.05 24.50 24.93 4,336,715 +0.34(+1.37%)
Mar 05, 2002 24.54 24.75 24.44 24.59 4,892,762 -0.07(-0.27%)
Mar 04, 2002 24.38 24.69 24.35 24.66 5,767,854 +0.24(+0.97%)
Mar 01, 2002 23.84 24.42 23.83 24.42 3,548,221 +0.51(+2.12%)
Feb 28, 2002 23.99 24.23 23.77 23.92 4,769,703 -0.13(-0.52%)
Feb 27, 2002 24.27 24.38 24.00 24.04 5,998,228 +0.04(+0.16%)
Feb 26, 2002 23.88 24.13 23.84 24.00 6,062,451 +0.14(+0.57%)
Feb 25, 2002 23.36 23.89 23.36 23.87 4,924,252 +0.51(+2.19%)
Feb 22, 2002 23.12 23.43 23.10 23.36 3,992,189 +0.43(+1.87%)
Feb 21, 2002 22.88 23.16 22.88 22.93 4,593,607 -0.12(-0.52%)
Feb 20, 2002 23.18 23.33 22.76 23.05 3,118,755 -0.36(-1.55%)
Feb 19, 2002 23.57 23.65 23.35 23.41 5,923,853 -0.15(-0.66%)
Feb 18, 2002 23.44 23.73 23.44 23.57 4,791,663 +0.00(+0.00%)
Feb 15, 2002 23.44 23.73 23.44 23.57 124,302 +0.13(+0.56%)
Feb 14, 2002 23.43 23.64 23.36 23.43 7,394,562 +0.36(+1.57%)
Feb 13, 2002 22.73 23.17 22.65 23.07 8,941,095 +0.53(+2.36%)
Feb 12, 2002 22.66 22.72 22.50 22.54 5,163,121 +0.09(+0.41%)
Feb 11, 2002 22.24 22.55 22.11 22.45 3,760,157 +0.15(+0.67%)
Feb 08, 2002 22.25 22.30 22.06 22.30 3,086,022 +0.14(+0.63%)
Feb 07, 2002 22.06 22.25 22.00 22.16 5,533,336 -0.42(-1.84%)
Feb 06, 2002 22.23 22.61 22.23 22.58 3,631,504 +0.39(+1.76%)
Feb 05, 2002 22.25 22.31 22.04 22.18 3,033,193 -0.26(-1.16%)
Feb 04, 2002 22.71 22.71 22.38 22.45 2,800,333 -0.24(-1.06%)
Feb 01, 2002 22.66 22.93 22.55 22.69 6,281,638 +0.14(+0.60%)
Jan 31, 2002 22.37 22.59 22.31 22.55 4,245,559 +0.30(+1.37%)
Jan 30, 2002 21.82 22.25 21.77 22.25 6,871,662 +0.47(+2.17%)
Jan 29, 2002 22.25 22.30 21.62 21.77 4,313,097 -0.51(-2.27%)
Jan 28, 2002 22.42 22.51 22.25 22.28 5,412,762 +0.20(+0.90%)
Jan 25, 2002 22.03 22.12 21.97 22.08 3,258,596 +0.12(+0.55%)
Jan 24, 2002 22.01 22.11 21.89 21.96 6,201,670 +0.00(+0.00%)
Jan 23, 2002 21.58 22.03 21.54 21.96 6,242,276 +0.80(+3.79%)
Jan 22, 2002 21.46 21.46 21.12 21.16 2,807,584 -0.16(-0.77%)
Jan 21, 2002 21.45 21.48 21.26 21.33 5,398,674 +0.00(+0.00%)
Jan 18, 2002 21.45 21.48 21.26 21.33 5,398,674 -0.32(-1.47%)
Jan 17, 2002 21.77 21.78 21.55 21.64 4,196,046 +0.14(+0.65%)
Jan 16, 2002 21.70 21.75 21.50 21.50 4,873,495 -0.26(-1.18%)
Jan 15, 2002 21.70 21.95 21.70 21.76 5,382,515 +0.30(+1.42%)
Jan 14, 2002 21.67 21.72 21.46 21.46 3,830,388 -0.17(-0.78%)
Jan 11, 2002 21.75 21.77 21.57 21.62 3,326,341 -0.17(-0.78%)
Jan 10, 2002 21.82 21.88 21.74 21.79 4,639,185 -0.66(-2.92%)
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.