BP Plc ADR (NY: BP )

37.57 +0.11 (+0.29%)
Streaming Delayed Price Updated: 10:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.51 18.74 18.44 18.56 7,746,114 +0.15(+0.84%)
Oct 30, 2002 17.76 18.43 17.76 18.41 13,625,563 +0.65(+3.67%)
Oct 29, 2002 17.84 17.91 17.50 17.75 22,061,914 -1.29(-6.77%)
Oct 28, 2002 19.26 19.26 18.85 19.04 5,269,586 -0.32(-1.67%)
Oct 25, 2002 19.15 19.38 19.07 19.37 4,369,087 +0.16(+0.83%)
Oct 24, 2002 19.38 19.48 19.21 19.21 6,325,244 -0.08(-0.40%)
Oct 23, 2002 19.31 19.31 18.77 19.29 7,740,728 -0.02(-0.10%)
Oct 22, 2002 19.33 19.38 19.05 19.30 6,993,316 -0.99(-4.88%)
Oct 21, 2002 20.23 20.35 20.11 20.29 4,533,775 -0.15(-0.73%)
Oct 18, 2002 20.40 20.64 20.26 20.44 4,355,001 +0.00(+0.00%)
Oct 17, 2002 20.83 20.83 20.27 20.44 5,258,607 +0.51(+2.54%)
Oct 16, 2002 19.96 20.20 19.91 19.94 5,144,051 -0.28(-1.38%)
Oct 15, 2002 20.03 20.27 19.85 20.22 7,437,662 +0.94(+4.88%)
Oct 14, 2002 19.21 19.44 18.95 19.28 3,634,104 -0.05(-0.25%)
Oct 11, 2002 19.14 19.36 19.01 19.32 6,833,186 +0.53(+2.80%)
Oct 10, 2002 18.16 18.80 18.15 18.80 7,705,719 +0.65(+3.56%)
Oct 09, 2002 19.26 19.26 18.10 18.15 8,272,907 -0.58(-3.09%)
Oct 08, 2002 19.24 19.27 18.34 18.73 7,444,705 -0.39(-2.02%)
Oct 07, 2002 19.14 19.35 18.99 19.12 4,920,117 -0.10(-0.53%)
Oct 04, 2002 19.50 19.51 18.97 19.22 5,866,812 -0.30(-1.53%)
Oct 03, 2002 19.77 20.52 19.45 19.52 7,619,336 -0.25(-1.25%)
Oct 02, 2002 19.41 20.37 19.38 19.76 7,930,274 -0.46(-2.27%)
Oct 01, 2002 19.71 20.27 19.62 20.22 5,926,058 +0.96(+4.99%)
Sep 30, 2002 19.51 19.51 18.89 19.26 6,032,328 -0.69(-3.46%)
Sep 27, 2002 20.09 20.55 19.82 19.95 4,949,740 -0.03(-0.17%)
Sep 26, 2002 19.55 20.08 19.50 19.99 4,626,994 +0.79(+4.10%)
Sep 25, 2002 19.41 19.43 18.68 19.20 6,438,350 +0.06(+0.30%)
Sep 24, 2002 19.20 19.44 19.01 19.14 6,741,624 -0.59(-2.99%)
Sep 23, 2002 19.74 20.00 19.51 19.73 5,278,908 +0.02(+0.12%)
Sep 20, 2002 19.89 19.92 19.60 19.71 4,919,289 +0.40(+2.05%)
Sep 19, 2002 19.86 19.86 19.30 19.31 9,453,686 -0.55(-2.77%)
Sep 18, 2002 19.91 20.06 19.57 19.86 7,960,104 -0.44(-2.19%)
Sep 17, 2002 21.04 21.04 20.18 20.30 6,165,114 -0.73(-3.49%)
Sep 16, 2002 20.88 21.11 20.83 21.04 2,378,336 +0.16(+0.76%)
Sep 13, 2002 20.66 20.95 20.51 20.88 4,727,257 +0.02(+0.09%)
Sep 12, 2002 21.28 21.32 20.78 20.86 4,492,966 -0.50(-2.35%)
Sep 11, 2002 21.90 21.92 21.31 21.36 2,193,762 -0.04(-0.18%)
Sep 10, 2002 21.58 21.69 21.27 21.40 3,543,785 +0.17(+0.82%)
Sep 09, 2002 21.16 21.26 20.94 21.23 4,299,484 +0.08(+0.39%)
Sep 06, 2002 21.31 21.43 20.93 21.14 6,287,956 +0.36(+1.74%)
Sep 05, 2002 20.37 20.81 20.22 20.78 8,459,967 -0.12(-0.58%)
Sep 04, 2002 21.14 21.34 19.94 20.90 14,057,479 -0.24(-1.14%)
Sep 03, 2002 21.76 21.79 21.11 21.14 6,728,573 -1.45(-6.41%)
Aug 30, 2002 22.21 22.72 22.18 22.59 4,684,169 -0.05(-0.21%)
Aug 29, 2002 22.50 22.64 22.26 22.64 7,276,288 +0.13(+0.56%)
Aug 28, 2002 23.29 23.35 22.42 22.51 6,665,184 -1.16(-4.91%)
Aug 27, 2002 23.94 24.07 23.59 23.68 6,361,496 +0.20(+0.84%)
Aug 26, 2002 23.14 23.48 22.98 23.48 2,194,590 +0.34(+1.46%)
Aug 23, 2002 23.58 23.63 23.07 23.14 2,792,230 -0.67(-2.82%)
Aug 22, 2002 23.41 23.81 23.37 23.81 4,266,960 +0.32(+1.38%)
Aug 21, 2002 23.44 23.55 23.06 23.49 4,930,475 +0.32(+1.37%)
Aug 20, 2002 23.61 23.61 23.07 23.17 5,830,353 +0.16(+0.71%)
Aug 16, 2002 23.14 23.22 22.93 23.01 3,150,607 -0.26(-1.10%)
Aug 15, 2002 23.17 23.44 23.12 23.26 7,088,814 +0.48(+2.10%)
Aug 14, 2002 22.84 22.84 22.23 22.79 5,029,495 +0.27(+1.18%)
Aug 13, 2002 22.30 22.92 22.30 22.52 3,689,622 +0.00(+0.02%)
Aug 12, 2002 22.50 22.64 22.32 22.51 2,714,340 +0.21(+0.95%)
Aug 07, 2002 22.33 22.35 21.81 22.30 5,897,678 +0.32(+1.45%)
Aug 06, 2002 21.51 22.17 21.51 21.98 5,237,478 +1.07(+5.10%)
Aug 05, 2002 21.41 21.77 20.90 20.92 2,929,780 -0.53(-2.48%)
Aug 02, 2002 21.96 21.97 21.24 21.45 5,796,379 +0.23(+1.09%)
Aug 01, 2002 21.89 21.92 21.22 21.22 6,789,269 -1.18(-5.28%)
Jul 31, 2002 21.93 22.54 21.91 22.40 7,914,945 +0.50(+2.27%)
Jul 30, 2002 21.87 22.04 21.63 21.90 6,207,373 +0.03(+0.15%)
Jul 29, 2002 21.35 21.87 21.21 21.87 6,327,730 +1.33(+6.49%)
Jul 26, 2002 20.30 20.64 20.13 20.54 5,932,480 +0.28(+1.38%)
Jul 25, 2002 20.03 20.49 19.81 20.26 7,323,520 -0.38(-1.85%)
Jul 24, 2002 18.61 20.64 18.44 20.64 10,368,478 +1.66(+8.72%)
Jul 23, 2002 19.79 19.50 18.87 18.98 9,515,832 -0.18(-0.93%)
Jul 22, 2002 20.37 20.66 18.83 19.16 9,955,413 -1.40(-6.83%)
Jul 19, 2002 21.36 21.69 20.56 20.56 8,813,580 -1.49(-6.74%)
Jul 17, 2002 22.06 22.29 21.87 22.05 6,204,680 -0.49(-2.18%)
Jul 12, 2002 22.83 22.84 22.28 22.54 7,130,038 -0.40(-1.75%)
Jul 11, 2002 23.34 23.50 22.68 22.94 9,148,755 -0.71(-3.00%)
Jul 10, 2002 24.58 24.60 23.60 23.65 7,501,258 -0.46(-1.90%)
Jul 09, 2002 24.33 24.33 24.11 24.11 3,221,246 -0.44(-1.79%)
Jul 08, 2002 24.39 24.72 24.30 24.55 4,299,484 +0.14(+0.55%)
Jul 05, 2002 23.87 24.55 23.85 24.42 2,935,166 +0.71(+3.01%)
Jul 04, 2002 23.99 24.15 23.54 23.70 3,768,548 +0.00(+0.00%)
Jul 03, 2002 23.99 24.15 23.54 23.70 3,768,548 -0.20(-0.83%)
Jul 02, 2002 24.76 24.84 23.56 23.90 4,373,852 -0.64(-2.62%)
Jul 01, 2002 24.49 24.74 24.32 24.54 5,206,819 +0.17(+0.69%)
Jun 28, 2002 23.99 24.50 23.99 24.37 4,537,918 +0.51(+2.14%)
Jun 27, 2002 23.73 23.90 23.44 23.86 4,126,924 +0.07(+0.28%)
Jun 26, 2002 23.41 23.80 23.41 23.79 849,331 +0.30(+1.29%)
Jun 25, 2002 23.71 23.74 23.42 23.49 5,389,736 +0.49(+2.12%)
Jun 21, 2002 23.11 23.34 22.91 23.00 3,353,825 -0.11(-0.48%)
Jun 20, 2002 23.29 23.54 23.07 23.11 4,459,614 -0.01(-0.04%)
Jun 19, 2002 23.00 23.36 22.93 23.12 3,606,967 -0.38(-1.60%)
Jun 18, 2002 23.54 23.56 23.23 23.50 3,980,673 -0.11(-0.47%)
Jun 17, 2002 22.85 23.67 22.72 23.61 6,337,466 +0.78(+3.40%)
Jun 14, 2002 22.57 22.83 22.33 22.83 5,429,302 -0.59(-2.53%)
Jun 12, 2002 23.41 23.60 23.29 23.43 4,943,940 +0.01(+0.06%)
Jun 11, 2002 23.71 23.82 23.37 23.41 3,531,149 -0.06(-0.25%)
Jun 10, 2002 23.77 23.85 23.36 23.47 5,181,132 -0.29(-1.24%)
Jun 07, 2002 23.34 23.85 23.34 23.76 3,808,114 +0.08(+0.35%)
Jun 06, 2002 24.04 24.09 23.68 23.68 2,375,850 -0.28(-1.19%)
Jun 05, 2002 23.87 24.09 23.75 23.97 2,399,259 -0.69(-2.78%)
May 31, 2002 24.76 24.91 24.63 24.65 2,733,398 +0.44(+1.83%)
May 28, 2002 24.57 24.61 24.20 24.21 3,531,978 -0.68(-2.72%)
May 27, 2002 24.86 24.96 24.82 24.88 1,914,725 +0.00(+0.00%)
May 24, 2002 24.86 24.96 24.82 24.88 1,914,725 +0.19(+0.76%)
May 23, 2002 24.47 24.70 24.47 24.70 4,068,507 -0.15(-0.60%)
May 22, 2002 24.72 24.86 24.56 24.85 4,495,866 -0.10(-0.41%)
May 21, 2002 25.05 25.24 24.95 24.95 2,550,067 +0.04(+0.15%)
May 20, 2002 25.08 25.09 24.81 24.91 2,461,612 -0.22(-0.86%)
May 17, 2002 25.15 25.19 24.90 25.13 2,226,699 +0.07(+0.29%)
May 16, 2002 25.17 25.29 25.01 25.05 3,409,549 +0.17(+0.68%)
May 15, 2002 25.15 25.21 24.86 24.88 4,099,166 -0.43(-1.72%)
May 14, 2002 25.41 25.43 25.21 25.32 6,389,047 +0.19(+0.77%)
May 13, 2002 24.76 25.14 24.74 25.13 3,804,178 +0.48(+1.96%)
May 10, 2002 24.83 24.84 24.54 24.64 2,139,073 -0.03(-0.12%)
May 09, 2002 24.72 24.80 24.52 24.67 3,352,168 -0.05(-0.19%)
May 08, 2002 24.47 24.84 24.40 24.72 2,274,345 +0.37(+1.51%)
May 07, 2002 24.55 24.56 24.33 24.35 2,783,737 -0.18(-0.73%)
May 06, 2002 24.79 24.79 24.49 24.53 4,123,610 -0.50(-1.99%)
May 03, 2002 25.20 25.30 24.89 25.03 145,007 +0.51(+2.09%)
May 02, 2002 24.63 24.81 24.41 24.52 3,526,591 -0.02(-0.08%)
May 01, 2002 24.45 24.58 24.33 24.54 2,467,827 +0.01(+0.06%)
Apr 30, 2002 24.76 24.81 24.50 24.52 4,353,965 +0.54(+2.23%)
Apr 29, 2002 24.06 24.17 23.97 23.99 3,131,756 +0.09(+0.38%)
Apr 26, 2002 23.85 23.90 23.56 23.90 4,458,992 -0.19(-0.80%)
Apr 25, 2002 24.02 24.23 23.91 24.09 124,292 +0.02(+0.08%)
Apr 24, 2002 24.21 24.28 24.04 24.07 4,478,672 -0.67(-2.71%)
Apr 23, 2002 24.42 24.89 24.39 24.74 3,950,015 -0.23(-0.91%)
Apr 22, 2002 24.98 25.11 24.93 24.97 3,431,715 +0.01(+0.04%)
Apr 19, 2002 25.03 25.07 24.82 24.96 3,506,290 -0.06(-0.25%)
Apr 18, 2002 25.23 25.30 24.81 25.02 3,796,513 +0.16(+0.64%)
Apr 17, 2002 25.30 25.44 24.81 24.86 5,847,132 -0.28(-1.13%)
Apr 16, 2002 25.08 25.25 25.02 25.15 3,862,388 +0.44(+1.80%)
Apr 15, 2002 24.62 24.86 24.59 24.70 3,881,861 +0.60(+2.50%)
Apr 12, 2002 24.43 24.43 24.04 24.10 5,416,252 -0.46(-1.89%)
Apr 11, 2002 24.79 24.90 24.55 24.56 3,990,410 -0.52(-2.06%)
Apr 10, 2002 24.78 25.10 24.75 25.08 4,395,396 +0.13(+0.52%)
Apr 09, 2002 24.98 25.13 24.78 24.95 4,593,021 -0.28(-1.09%)
Apr 08, 2002 25.04 25.37 25.03 25.22 5,735,269 +0.20(+0.79%)
Apr 05, 2002 25.23 25.35 25.02 25.02 5,832,010 -0.09(-0.35%)
Apr 04, 2002 25.34 25.40 24.96 25.11 4,027,904 -0.62(-2.40%)
Apr 03, 2002 26.04 26.05 25.72 25.73 5,580,732 -0.28(-1.08%)
Apr 02, 2002 25.96 26.06 25.88 26.01 3,082,246 +0.12(+0.45%)
Apr 01, 2002 25.65 25.90 25.65 25.89 5,218,627 +0.26(+1.02%)
Mar 29, 2002 25.61 25.84 25.60 25.63 4,666,975 +0.00(+0.00%)
Mar 28, 2002 25.61 25.84 25.60 25.63 4,666,975 +0.10(+0.40%)
Mar 27, 2002 25.25 25.54 25.22 25.53 3,595,160 +0.50(+1.99%)
Mar 26, 2002 24.96 25.25 24.84 25.03 4,372,609 +0.10(+0.41%)
Mar 25, 2002 25.15 25.20 24.89 24.93 4,770,138 -0.22(-0.86%)
Mar 22, 2002 25.50 25.50 25.14 25.15 2,987,784 -0.35(-1.36%)
Mar 21, 2002 25.37 25.51 25.20 25.50 5,064,504 +0.16(+0.65%)
Mar 20, 2002 25.27 25.54 25.18 25.33 4,218,072 -0.04(-0.15%)
Mar 19, 2002 25.27 25.40 25.27 25.37 4,483,229 +0.13(+0.50%)
Mar 18, 2002 25.13 25.30 24.99 25.25 4,590,121 +0.05(+0.19%)
Mar 15, 2002 24.98 25.33 24.98 25.20 3,670,149 +0.10(+0.38%)
Mar 14, 2002 25.13 25.15 24.88 25.10 4,268,825 -0.08(-0.33%)
Mar 13, 2002 25.28 25.35 25.13 25.18 4,541,025 -0.10(-0.38%)
Mar 12, 2002 24.57 25.30 24.57 25.28 6,073,344 +0.18(+0.71%)
Mar 11, 2002 25.03 25.22 25.01 25.10 4,919,496 +0.40(+1.60%)
Mar 08, 2002 25.27 25.30 24.68 24.71 4,265,303 -0.35(-1.41%)
Mar 07, 2002 25.10 25.27 25.03 25.06 4,474,529 +0.13(+0.50%)
Mar 06, 2002 24.52 25.05 24.50 24.93 4,336,357 +0.34(+1.37%)
Mar 05, 2002 24.55 24.75 24.44 24.60 4,892,359 -0.07(-0.27%)
Mar 04, 2002 24.38 24.69 24.35 24.66 5,767,378 +0.24(+0.97%)
Mar 01, 2002 23.85 24.43 23.83 24.43 3,547,928 +0.51(+2.12%)
Feb 28, 2002 23.99 24.23 23.77 23.92 4,769,309 -0.13(-0.52%)
Feb 27, 2002 24.27 24.38 24.00 24.04 5,997,733 +0.04(+0.16%)
Feb 26, 2002 23.88 24.14 23.85 24.01 6,061,951 +0.14(+0.57%)
Feb 25, 2002 23.36 23.90 23.36 23.87 4,923,846 +0.51(+2.19%)
Feb 22, 2002 23.12 23.44 23.10 23.36 3,991,860 +0.43(+1.87%)
Feb 21, 2002 22.89 23.17 22.89 22.93 4,593,228 -0.12(-0.52%)
Feb 20, 2002 23.19 23.34 22.76 23.05 3,118,498 -0.36(-1.55%)
Feb 19, 2002 23.57 23.65 23.35 23.41 5,923,365 -0.15(-0.66%)
Feb 18, 2002 23.44 23.73 23.44 23.57 4,791,268 +0.00(+0.00%)
Feb 15, 2002 23.44 23.73 23.44 23.57 124,292 +0.13(+0.56%)
Feb 14, 2002 23.43 23.64 23.36 23.44 7,393,952 +0.36(+1.57%)
Feb 13, 2002 22.74 23.17 22.65 23.07 8,940,358 +0.53(+2.36%)
Feb 12, 2002 22.66 22.72 22.50 22.54 5,162,695 +0.09(+0.41%)
Feb 11, 2002 22.24 22.55 22.11 22.45 3,759,847 +0.15(+0.67%)
Feb 08, 2002 22.25 22.30 22.07 22.30 3,085,768 +0.14(+0.63%)
Feb 07, 2002 22.06 22.25 22.00 22.16 5,532,879 -0.42(-1.84%)
Feb 06, 2002 22.23 22.62 22.23 22.58 3,631,204 +0.39(+1.76%)
Feb 05, 2002 22.25 22.31 22.04 22.19 3,032,943 -0.26(-1.16%)
Feb 04, 2002 22.71 22.71 22.38 22.45 2,800,102 -0.24(-1.06%)
Feb 01, 2002 22.66 22.93 22.55 22.69 6,281,120 +0.14(+0.60%)
Jan 31, 2002 22.37 22.59 22.31 22.55 4,245,209 +0.30(+1.37%)
Jan 30, 2002 21.82 22.25 21.77 22.25 6,871,095 +0.47(+2.17%)
Jan 29, 2002 22.25 22.30 21.63 21.78 4,312,742 -0.51(-2.27%)
Jan 28, 2002 22.42 22.51 22.25 22.28 5,412,316 +0.20(+0.90%)
Jan 25, 2002 22.04 22.12 21.97 22.09 3,258,327 +0.12(+0.55%)
Jan 24, 2002 22.01 22.11 21.90 21.96 6,201,159 +0.00(+0.00%)
Jan 23, 2002 21.58 22.04 21.54 21.96 6,241,761 +0.80(+3.79%)
Jan 22, 2002 21.46 21.46 21.12 21.16 2,807,352 -0.16(-0.77%)
Jan 21, 2002 21.45 21.48 21.26 21.33 5,398,229 +0.00(+0.00%)
Jan 18, 2002 21.45 21.48 21.26 21.33 5,398,229 -0.32(-1.47%)
Jan 17, 2002 21.77 21.79 21.55 21.65 4,195,699 +0.14(+0.65%)
Jan 16, 2002 21.70 21.75 21.51 21.51 4,873,093 -0.26(-1.18%)
Jan 15, 2002 21.70 21.95 21.70 21.76 5,382,071 +0.30(+1.42%)
Jan 14, 2002 21.67 21.72 21.46 21.46 3,830,072 -0.17(-0.78%)
Jan 11, 2002 21.75 21.78 21.57 21.63 3,326,066 -0.17(-0.78%)
Jan 10, 2002 21.82 21.88 21.74 21.80 4,638,802 -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.