BP Plc ADR (NY: BP )

37.66 +0.20 (+0.54%)
Streaming Delayed Price Updated: 1:45 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%)
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.