BP Plc ADR (NY: BP )

32.96 +0.53 (+1.64%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 18.01 18.15 17.91 18.08 3,674,306 -0.08(-0.47%)
Nov 26, 2003 18.14 18.19 18.02 18.16 4,361,468 +0.12(+0.68%)
Nov 25, 2003 18.06 18.09 17.97 18.04 7,525,480 -0.15(-0.81%)
Nov 24, 2003 18.16 18.27 18.13 18.19 4,770,695 +0.15(+0.82%)
Nov 21, 2003 18.08 18.10 18.01 18.04 4,596,661 -0.04(-0.23%)
Nov 20, 2003 17.98 18.15 17.94 18.08 5,456,439 +0.08(+0.47%)
Nov 19, 2003 18.04 18.05 17.93 18.00 9,319,184 +0.17(+0.93%)
Nov 18, 2003 18.00 18.01 17.83 17.83 7,222,279 -0.19(-1.08%)
Nov 17, 2003 18.03 18.05 17.95 18.03 6,116,445 -0.14(-0.79%)
Nov 14, 2003 18.10 18.28 18.08 18.17 7,845,211 +0.17(+0.96%)
Nov 13, 2003 18.04 18.02 17.84 18.00 5,215,106 -0.04(-0.23%)
Nov 12, 2003 18.04 18.04 17.79 18.04 5,374,972 +0.00(+0.00%)
Nov 11, 2003 18.03 18.09 17.93 18.04 4,090,617 +0.01(+0.05%)
Nov 10, 2003 18.19 18.20 18.01 18.03 4,652,626 -0.08(-0.47%)
Nov 07, 2003 18.12 18.20 18.05 18.12 5,940,522 +0.11(+0.63%)
Nov 06, 2003 17.89 18.02 17.89 18.00 5,110,733 -0.03(-0.19%)
Nov 05, 2003 18.02 18.07 17.95 18.04 5,248,874 +0.02(+0.09%)
Nov 04, 2003 18.08 18.12 18.02 18.02 5,581,828 -0.03(-0.16%)
Nov 03, 2003 17.95 18.17 17.95 18.05 6,033,329 +0.10(+0.57%)
Oct 31, 2003 17.77 17.98 17.77 17.95 6,594,388 +0.26(+1.48%)
Oct 30, 2003 17.89 18.00 17.66 17.68 8,189,736 -0.21(-1.16%)
Oct 29, 2003 17.74 17.94 17.70 17.89 7,618,754 +0.01(+0.05%)
Oct 28, 2003 17.96 18.01 17.74 17.88 10,181,324 -0.09(-0.52%)
Oct 27, 2003 17.94 18.04 17.85 17.98 5,848,900 -0.15(-0.84%)
Oct 24, 2003 17.96 18.13 17.90 18.13 6,418,229 +0.09(+0.52%)
Oct 23, 2003 17.87 18.07 17.86 18.04 6,599,347 -0.13(-0.72%)
Oct 22, 2003 18.19 18.23 18.10 18.17 6,652,478 -0.10(-0.56%)
Oct 21, 2003 18.28 18.32 18.18 18.27 9,637,498 -0.14(-0.78%)
Oct 20, 2003 18.48 18.50 18.37 18.41 5,647,475 -0.05(-0.28%)
Oct 17, 2003 18.37 18.46 18.27 18.46 6,156,824 -0.08(-0.41%)
Oct 16, 2003 18.59 18.60 18.44 18.54 6,318,579 -0.05(-0.27%)
Oct 15, 2003 18.77 18.77 18.48 18.59 7,714,154 -0.11(-0.61%)
Oct 14, 2003 18.65 18.73 18.62 18.71 8,125,743 -0.24(-1.25%)
Oct 13, 2003 18.72 18.94 18.72 18.94 7,519,813 +0.28(+1.52%)
Oct 10, 2003 18.68 18.76 18.64 18.66 6,783,062 +0.14(+0.78%)
Oct 09, 2003 18.46 18.65 18.44 18.51 5,212,273 +0.03(+0.14%)
Oct 08, 2003 18.62 18.64 18.53 18.49 5,559,159 -0.13(-0.71%)
Oct 07, 2003 18.49 18.63 18.43 18.62 5,303,894 +0.13(+0.71%)
Oct 06, 2003 18.60 18.65 18.49 18.49 7,375,768 +0.04(+0.21%)
Oct 03, 2003 18.32 18.55 18.29 18.45 8,741,354 +0.33(+1.85%)
Oct 02, 2003 18.00 18.27 17.91 18.12 11,119,500 -0.16(-0.86%)
Oct 01, 2003 17.93 18.27 17.92 18.27 7,393,951 +0.44(+2.49%)
Sep 30, 2003 17.77 17.83 17.52 17.83 17,646,116 +0.04(+0.24%)
Sep 29, 2003 17.92 17.86 17.71 17.79 5,590,566 -0.13(-0.73%)
Sep 26, 2003 17.87 17.96 17.79 17.92 14,230,853 -0.25(-1.40%)
Sep 25, 2003 18.25 18.27 18.17 18.17 8,147,231 +0.11(+0.61%)
Sep 24, 2003 18.15 18.19 18.03 18.06 8,923,653 +0.17(+0.95%)
Sep 23, 2003 17.94 17.98 17.85 17.89 7,744,616 -0.14(-0.77%)
Sep 22, 2003 17.84 18.06 17.82 18.03 8,297,887 +0.15(+0.85%)
Sep 19, 2003 17.90 17.91 17.79 17.88 7,941,555 -0.08(-0.47%)
Sep 18, 2003 18.06 18.02 17.85 17.96 9,324,379 -0.10(-0.54%)
Sep 17, 2003 18.16 18.23 18.06 18.06 11,190,341 -0.16(-0.88%)
Sep 16, 2003 18.15 18.24 17.91 18.22 10,648,641 +0.07(+0.37%)
Sep 15, 2003 18.24 18.24 17.97 18.15 6,723,083 -0.09(-0.49%)
Sep 12, 2003 18.27 18.30 18.09 18.24 3,848,576 +0.05(+0.28%)
Sep 11, 2003 18.14 18.26 18.12 18.19 5,489,971 +0.17(+0.94%)
Sep 10, 2003 18.06 18.12 18.00 18.02 4,449,783 -0.08(-0.44%)
Sep 09, 2003 18.20 18.23 18.10 18.10 4,931,032 -0.19(-1.04%)
Sep 08, 2003 18.21 18.39 18.19 18.29 5,459,981 +0.26(+1.46%)
Sep 05, 2003 18.00 18.15 18.00 18.03 5,544,519 -0.18(-0.98%)
Sep 04, 2003 18.24 18.31 18.19 18.21 6,866,891 +0.05(+0.28%)
Sep 03, 2003 18.12 18.24 18.07 18.16 9,136,413 +0.25(+1.37%)
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.