BP Plc (NY: BP )

24.43 USD +0.09 (+0.37%)
Streaming Delayed Price Updated: 8:07 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 49.70 50.75 49.69 50.49 2,190,600 +1.06(+2.14%)
Jun 27, 2002 49.15 49.50 48.55 49.43 1,992,200 +0.14(+0.28%)
Jun 26, 2002 48.50 49.30 48.50 49.29 410,000 +0.63(+1.29%)
Jun 25, 2002 49.12 49.18 48.52 48.66 2,601,800 +1.01(+2.12%)
Jun 21, 2002 47.87 48.34 47.46 47.65 1,619,000 -0.23(-0.48%)
Jun 20, 2002 48.25 48.77 47.80 47.88 2,152,800 -0.02(-0.04%)
Jun 19, 2002 47.65 48.40 47.50 47.90 1,741,200 -0.78(-1.60%)
Jun 18, 2002 48.77 48.80 48.13 48.68 1,921,600 -0.23(-0.47%)
Jun 17, 2002 47.33 49.03 47.07 48.91 3,059,300 +1.61(+3.40%)
Jun 14, 2002 46.75 47.30 46.26 47.30 2,620,900 -1.23(-2.53%)
Jun 12, 2002 48.50 48.89 48.25 48.53 2,386,600 +0.03(+0.06%)
Jun 11, 2002 49.12 49.34 48.42 48.50 1,704,600 -0.12(-0.25%)
Jun 10, 2002 49.25 49.41 48.40 48.62 2,501,100 -0.61(-1.24%)
Jun 07, 2002 48.35 49.40 48.34 49.23 1,838,300 +0.17(+0.35%)
Jun 06, 2002 49.80 49.90 49.06 49.06 1,146,900 -0.59(-1.19%)
Jun 05, 2002 49.45 49.90 49.19 49.65 1,158,200 -1.42(-2.78%)
May 31, 2002 51.30 51.60 51.02 51.07 1,319,500 +0.92(+1.83%)
May 28, 2002 50.90 50.98 50.14 50.15 1,705,000 -1.40(-2.72%)
May 27, 2002 51.50 51.70 51.42 51.55 924,300 +0.00(+0.00%)
May 24, 2002 51.50 51.70 51.42 51.55 924,300 +0.39(+0.76%)
May 23, 2002 50.69 51.16 50.69 51.16 1,964,000 -0.31(-0.60%)
May 22, 2002 51.20 51.50 50.88 51.47 2,170,300 -0.21(-0.41%)
May 21, 2002 51.90 52.28 51.68 51.68 1,231,000 +0.08(+0.16%)
May 20, 2002 51.95 51.98 51.40 51.60 1,188,300 -0.45(-0.86%)
May 17, 2002 52.10 52.19 51.59 52.05 1,074,900 +0.15(+0.29%)
May 16, 2002 52.15 52.39 51.81 51.90 1,645,900 +0.35(+0.68%)
May 15, 2002 52.10 52.23 51.50 51.55 1,978,800 -0.90(-1.72%)
May 14, 2002 52.63 52.68 52.22 52.45 3,084,200 +0.40(+0.77%)
May 13, 2002 51.30 52.07 51.26 52.05 1,836,400 +1.00(+1.96%)
May 10, 2002 51.43 51.45 50.84 51.05 1,032,600 -0.06(-0.12%)
May 09, 2002 51.20 51.37 50.80 51.11 1,618,200 -0.10(-0.20%)
May 08, 2002 50.70 51.45 50.55 51.21 1,097,900 +0.76(+1.51%)
May 07, 2002 50.85 50.87 50.40 50.45 1,343,800 -0.37(-0.73%)
May 06, 2002 51.35 51.35 50.73 50.82 1,990,600 -1.03(-1.99%)
May 03, 2002 52.20 52.40 51.56 51.85 70,000 +1.06(+2.09%)
May 02, 2002 51.03 51.39 50.57 50.79 1,702,400 -0.04(-0.08%)
May 01, 2002 50.65 50.92 50.41 50.83 1,191,300 +0.03(+0.06%)
Apr 30, 2002 51.30 51.39 50.76 50.80 2,101,800 +1.11(+2.23%)
Apr 29, 2002 49.85 50.07 49.65 49.69 1,511,800 +0.19(+0.38%)
Apr 26, 2002 49.40 49.52 48.81 49.50 2,152,500 -0.40(-0.80%)
Apr 25, 2002 49.75 50.20 49.54 49.90 60,000 +0.04(+0.08%)
Apr 24, 2002 50.15 50.30 49.81 49.86 2,162,000 -1.39(-2.71%)
Apr 23, 2002 50.58 51.57 50.52 51.25 1,906,800 -0.47(-0.91%)
Apr 22, 2002 51.75 52.01 51.64 51.72 1,656,600 +0.02(+0.04%)
Apr 19, 2002 51.85 51.94 51.41 51.70 1,692,600 -0.13(-0.25%)
Apr 18, 2002 52.27 52.40 51.39 51.83 1,832,700 +0.33(+0.64%)
Apr 17, 2002 52.40 52.71 51.40 51.50 2,822,600 -0.59(-1.13%)
Apr 16, 2002 51.95 52.31 51.84 52.09 1,864,500 +0.92(+1.80%)
Apr 15, 2002 51.00 51.50 50.93 51.17 1,873,900 +1.25(+2.50%)
Apr 12, 2002 50.60 50.61 49.80 49.92 2,614,600 -0.96(-1.89%)
Apr 11, 2002 51.35 51.58 50.85 50.88 1,926,300 -1.07(-2.06%)
Apr 10, 2002 51.34 52.00 51.28 51.95 2,121,800 +0.27(+0.52%)
Apr 09, 2002 51.75 52.06 51.34 51.68 2,217,200 -0.57(-1.09%)
Apr 08, 2002 51.88 52.56 51.86 52.25 2,768,600 +0.41(+0.79%)
Apr 05, 2002 52.26 52.52 51.83 51.84 2,815,300 -0.18(-0.35%)
Apr 04, 2002 52.50 52.62 51.70 52.02 1,944,400 -1.28(-2.40%)
Apr 03, 2002 53.95 53.96 53.29 53.30 2,694,000 -0.58(-1.08%)
Apr 02, 2002 53.78 53.98 53.62 53.88 1,487,900 +0.24(+0.45%)
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.