BP Plc ADR (NY: BP )

32.51 -0.04 (-0.12%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 24.24 24.39 24.23 24.36 3,893,291 +0.07(+0.30%)
Sep 29, 2004 24.45 24.52 24.21 24.29 8,056,275 -0.48(-1.93%)
Sep 28, 2004 24.95 25.00 24.75 24.77 8,971,857 +0.26(+1.05%)
Sep 27, 2004 24.48 24.60 24.39 24.51 6,201,966 +0.14(+0.57%)
Sep 24, 2004 24.50 24.63 24.36 24.37 7,056,856 +0.18(+0.75%)
Sep 23, 2004 24.55 24.55 24.19 24.19 11,008,243 -0.20(-0.83%)
Sep 22, 2004 24.45 24.47 24.30 24.39 7,263,730 -0.21(-0.86%)
Sep 21, 2004 24.47 24.67 24.37 24.60 13,264,963 +0.59(+2.45%)
Sep 20, 2004 24.05 24.17 24.00 24.01 8,682,092 +0.12(+0.50%)
Sep 17, 2004 23.70 23.99 23.64 23.90 12,188,794 +0.55(+2.38%)
Sep 16, 2004 23.34 23.42 23.29 23.34 5,754,448 +0.12(+0.51%)
Sep 15, 2004 23.10 23.34 23.05 23.22 9,894,288 -0.03(-0.13%)
Sep 14, 2004 23.22 23.36 23.18 23.25 5,143,509 +0.01(+0.04%)
Sep 13, 2004 23.19 23.33 23.17 23.24 5,047,865 +0.08(+0.35%)
Sep 10, 2004 23.31 23.32 23.12 23.16 4,535,640 +0.03(+0.15%)
Sep 09, 2004 23.05 23.22 22.97 23.13 5,957,543 +0.18(+0.77%)
Sep 08, 2004 22.78 23.09 22.77 22.95 5,221,677 -0.02(-0.09%)
Sep 07, 2004 22.84 22.98 22.65 22.97 8,147,904 -0.02(-0.09%)
Sep 03, 2004 22.90 23.06 22.85 22.99 6,188,033 -0.25(-1.06%)
Sep 02, 2004 23.05 23.24 23.04 23.24 5,671,793 +0.17(+0.73%)
Sep 01, 2004 22.85 23.15 22.84 23.07 6,848,802 +0.33(+1.45%)
Aug 31, 2004 22.68 22.76 22.58 22.74 5,592,916 +0.19(+0.83%)
Aug 30, 2004 22.68 23.18 22.53 22.55 3,667,761 -0.17(-0.73%)
Aug 27, 2004 22.63 22.73 22.52 22.72 4,644,980 +0.45(+2.04%)
Aug 26, 2004 22.10 22.29 22.07 22.26 5,334,796 +0.11(+0.50%)
Aug 25, 2004 22.01 22.26 22.00 22.15 7,350,872 +0.03(+0.13%)
Aug 24, 2004 22.13 22.14 22.00 22.13 9,014,366 -0.23(-1.04%)
Aug 23, 2004 22.76 22.76 22.35 22.36 5,662,347 -0.24(-1.07%)
Aug 20, 2004 22.59 22.79 22.59 22.60 6,800,862 -0.03(-0.11%)
Aug 19, 2004 22.62 22.75 22.54 22.62 6,440,249 -0.12(-0.52%)
Aug 18, 2004 22.63 22.81 22.62 22.74 7,508,153 +0.11(+0.49%)
Aug 17, 2004 22.94 22.95 22.61 22.63 6,712,539 -0.46(-2.00%)
Aug 16, 2004 22.96 23.12 22.94 23.09 6,969,950 +0.30(+1.30%)
Aug 13, 2004 22.85 22.93 22.76 22.80 7,941,738 -0.03(-0.11%)
Aug 12, 2004 23.16 23.20 22.82 22.82 7,862,862 -0.30(-1.32%)
Aug 11, 2004 23.16 23.21 22.90 23.13 9,319,009 -0.35(-1.50%)
Aug 10, 2004 23.61 23.69 23.46 23.48 6,750,324 -0.04(-0.16%)
Aug 09, 2004 23.30 23.65 23.30 23.52 6,983,411 +0.25(+1.07%)
Aug 06, 2004 23.71 23.73 23.20 23.27 7,894,743 -0.40(-1.70%)
Aug 05, 2004 23.82 23.92 23.66 23.67 8,854,723 -0.07(-0.30%)
Aug 04, 2004 23.95 24.00 23.66 23.74 11,761,113 -0.29(-1.20%)
Aug 03, 2004 24.14 24.23 24.03 24.03 13,737,751 +0.20(+0.84%)
Aug 02, 2004 23.79 23.95 23.79 23.83 6,055,076 -0.03(-0.14%)
Jul 30, 2004 23.92 24.03 23.85 23.87 9,879,410 +0.16(+0.66%)
Jul 29, 2004 23.70 23.85 23.62 23.71 16,436,558 +0.45(+1.95%)
Jul 28, 2004 22.95 23.30 22.94 23.26 7,093,933 +0.43(+1.89%)
Jul 27, 2004 22.66 22.91 22.57 22.82 7,254,756 -0.11(-0.46%)
Jul 26, 2004 22.99 23.06 22.70 22.93 5,360,537 -0.08(-0.37%)
Jul 23, 2004 22.91 23.04 22.87 23.01 5,128,631 +0.04(+0.18%)
Jul 22, 2004 23.03 23.15 22.94 22.97 7,739,824 -0.01(-0.04%)
Jul 21, 2004 23.18 23.28 22.98 22.98 10,214,282 -0.49(-2.09%)
Jul 20, 2004 23.35 23.54 23.28 23.47 6,374,597 +0.04(+0.18%)
Jul 19, 2004 23.49 23.62 23.43 23.43 6,396,088 -0.19(-0.82%)
Jul 16, 2004 23.56 23.69 23.52 23.62 8,227,489 +0.42(+1.83%)
Jul 15, 2004 23.22 23.32 23.19 23.20 6,647,123 +0.12(+0.53%)
Jul 14, 2004 22.91 23.18 22.91 23.08 5,394,308 +0.08(+0.37%)
Jul 13, 2004 23.10 23.12 22.90 22.99 4,541,071 -0.17(-0.73%)
Jul 12, 2004 23.32 23.33 23.11 23.16 5,589,846 -0.17(-0.73%)
Jul 09, 2004 23.35 23.46 23.24 23.33 10,646,686 +0.35(+1.51%)
Jul 08, 2004 22.82 23.28 22.77 22.98 7,908,676 +0.25(+1.08%)
Jul 07, 2004 22.74 22.82 22.71 22.74 3,966,736 -0.01(-0.04%)
Jul 06, 2004 22.88 22.88 22.74 22.75 6,049,881 +0.27(+1.21%)
Jul 02, 2004 22.47 22.54 22.41 22.48 6,251,796 -0.15(-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.