BP Plc (NY: BP )

21.36 USD +1.12 (+5.53%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 38.35 38.82 38.20 38.45 3,739,300 +0.32(+0.84%)
Oct 30, 2002 36.79 38.18 36.79 38.13 6,577,500 +1.35(+3.67%)
Oct 29, 2002 36.95 37.10 36.25 36.78 10,650,000 -2.67(-6.77%)
Oct 28, 2002 39.90 39.90 39.05 39.45 2,543,800 -0.67(-1.67%)
Oct 25, 2002 39.68 40.15 39.51 40.12 2,109,100 +0.33(+0.83%)
Oct 24, 2002 40.15 40.35 39.79 39.79 3,053,400 -0.16(-0.40%)
Oct 23, 2002 40.00 40.00 38.89 39.95 3,736,700 -0.04(-0.10%)
Oct 22, 2002 40.05 40.15 39.46 39.99 3,375,900 -2.05(-4.88%)
Oct 21, 2002 41.90 42.15 41.66 42.04 2,188,600 -0.31(-0.73%)
Oct 18, 2002 42.25 42.75 41.96 42.35 2,102,300 +0.00(+0.00%)
Oct 17, 2002 43.15 43.15 42.00 42.35 2,538,500 +1.05(+2.54%)
Oct 16, 2002 41.35 41.85 41.25 41.30 2,483,200 -0.58(-1.38%)
Oct 15, 2002 41.50 41.98 41.11 41.88 3,590,400 +1.95(+4.88%)
Oct 14, 2002 39.80 40.27 39.25 39.93 1,754,300 -0.10(-0.25%)
Oct 11, 2002 39.65 40.11 39.38 40.03 3,298,600 +1.09(+2.80%)
Oct 10, 2002 37.61 38.95 37.59 38.94 3,719,800 +1.34(+3.56%)
Oct 09, 2002 39.90 39.90 37.50 37.60 3,993,600 -1.20(-3.09%)
Oct 08, 2002 39.85 39.92 38.00 38.80 3,593,800 -0.80(-2.02%)
Oct 07, 2002 39.65 40.08 39.33 39.60 2,375,100 -0.21(-0.53%)
Oct 04, 2002 40.40 40.41 39.30 39.81 2,832,100 -0.62(-1.53%)
Oct 03, 2002 40.95 42.50 40.29 40.43 3,678,100 -0.51(-1.25%)
Oct 02, 2002 40.20 42.20 40.14 40.94 3,828,200 -0.95(-2.27%)
Oct 01, 2002 40.82 42.00 40.65 41.89 2,860,700 +1.99(+4.99%)
Sep 30, 2002 40.41 40.42 39.14 39.90 2,912,000 -1.43(-3.46%)
Sep 27, 2002 41.61 42.57 41.05 41.33 2,389,400 -0.07(-0.17%)
Sep 26, 2002 40.50 41.60 40.40 41.40 2,233,600 +1.63(+4.10%)
Sep 25, 2002 40.20 40.25 38.70 39.77 3,108,000 +0.12(+0.30%)
Sep 24, 2002 39.77 40.28 39.39 39.65 3,254,400 -1.22(-2.99%)
Sep 23, 2002 40.90 41.43 40.41 40.87 2,548,300 +0.05(+0.12%)
Sep 20, 2002 41.21 41.26 40.60 40.82 2,374,700 +0.82(+2.05%)
Sep 19, 2002 41.15 41.15 39.99 40.00 4,563,600 -1.14(-2.77%)
Sep 18, 2002 41.25 41.55 40.54 41.14 3,842,600 -0.92(-2.19%)
Sep 17, 2002 43.59 43.59 41.81 42.06 2,976,100 -1.52(-3.49%)
Sep 16, 2002 43.25 43.73 43.15 43.58 1,148,100 +0.33(+0.76%)
Sep 13, 2002 42.80 43.39 42.48 43.25 2,282,000 +0.04(+0.09%)
Sep 12, 2002 44.08 44.16 43.04 43.21 2,168,900 -1.04(-2.35%)
Sep 11, 2002 45.36 45.40 44.15 44.25 1,059,000 -0.08(-0.18%)
Sep 10, 2002 44.71 44.94 44.06 44.33 1,710,700 +0.36(+0.82%)
Sep 09, 2002 43.83 44.05 43.37 43.97 2,075,500 +0.17(+0.39%)
Sep 06, 2002 44.15 44.40 43.35 43.80 3,035,400 +0.75(+1.74%)
Sep 05, 2002 42.20 43.10 41.89 43.05 4,083,900 -0.25(-0.58%)
Sep 04, 2002 43.80 44.20 41.30 43.30 6,786,000 -0.50(-1.14%)
Sep 03, 2002 45.07 45.13 43.74 43.80 3,248,100 -3.00(-6.41%)
Aug 30, 2002 46.00 47.07 45.95 46.80 2,261,200 -0.10(-0.21%)
Aug 29, 2002 46.60 46.90 46.11 46.90 3,512,500 +0.26(+0.56%)
Aug 28, 2002 48.25 48.38 46.45 46.64 3,217,500 -2.41(-4.91%)
Aug 27, 2002 49.60 49.86 48.86 49.05 3,070,900 +0.41(+0.84%)
Aug 26, 2002 47.94 48.64 47.61 48.64 1,059,400 +0.70(+1.46%)
Aug 23, 2002 48.85 48.95 47.78 47.94 1,347,900 -1.39(-2.82%)
Aug 22, 2002 48.50 49.33 48.42 49.33 2,059,800 +0.67(+1.38%)
Aug 21, 2002 48.55 48.79 47.76 48.66 2,380,100 +0.66(+1.37%)
Aug 20, 2002 48.90 48.91 47.80 48.00 2,814,500 +0.34(+0.71%)
Aug 16, 2002 47.94 48.10 47.50 47.66 1,520,900 -0.53(-1.10%)
Aug 15, 2002 48.00 48.56 47.90 48.19 3,422,000 +0.99(+2.10%)
Aug 14, 2002 47.32 47.32 46.06 47.20 2,427,900 +0.55(+1.18%)
Aug 13, 2002 46.20 47.47 46.20 46.65 1,781,100 +0.01(+0.02%)
Aug 12, 2002 46.60 46.90 46.23 46.64 1,310,300 +0.44(+0.95%)
Aug 07, 2002 46.25 46.29 45.18 46.20 2,847,000 +0.66(+1.45%)
Aug 06, 2002 44.56 45.93 44.56 45.54 2,528,300 +2.21(+5.10%)
Aug 05, 2002 44.35 45.09 43.30 43.33 1,414,300 -1.10(-2.48%)
Aug 02, 2002 45.50 45.52 44.00 44.43 2,798,100 +0.48(+1.09%)
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.