BP Plc ADR (NY: BP )

32.91 +0.48 (+1.46%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.49 16.62 16.40 16.60 2,691,264 +0.00(+0.03%)
Nov 27, 2002 16.18 16.61 16.09 16.60 9,656,153 +0.89(+5.63%)
Nov 26, 2002 15.97 16.00 15.68 15.72 7,475,891 -0.33(-2.03%)
Nov 25, 2002 15.92 16.08 15.86 16.04 9,068,405 -0.09(-0.58%)
Nov 22, 2002 16.34 16.38 16.10 16.13 8,028,454 -0.42(-2.53%)
Nov 21, 2002 16.63 16.64 16.33 16.55 9,599,952 +0.11(+0.64%)
Nov 20, 2002 16.44 16.52 16.22 16.45 8,344,879 -0.22(-1.32%)
Nov 19, 2002 16.88 16.94 16.61 16.67 5,355,136 +0.04(+0.23%)
Nov 18, 2002 16.73 16.77 16.52 16.63 5,400,238 +0.02(+0.10%)
Nov 15, 2002 16.20 16.62 16.17 16.61 4,591,466 +0.28(+1.69%)
Nov 14, 2002 16.08 16.36 16.01 16.34 5,566,952 +0.27(+1.66%)
Nov 13, 2002 16.27 16.43 15.94 16.07 7,032,896 -0.30(-1.81%)
Nov 12, 2002 16.44 16.49 16.30 16.37 5,822,453 +0.17(+1.05%)
Nov 11, 2002 16.37 16.45 16.18 16.20 5,728,706 -0.17(-1.06%)
Nov 08, 2002 16.15 16.41 16.13 16.37 7,035,494 +0.53(+3.37%)
Nov 07, 2002 15.88 15.99 15.80 15.84 5,142,376 -0.21(-1.32%)
Nov 06, 2002 15.74 16.06 15.72 16.05 12,078,456 -0.26(-1.61%)
Nov 05, 2002 15.94 16.35 15.94 16.31 7,866,699 +0.11(+0.71%)
Nov 04, 2002 16.72 16.74 16.01 16.20 9,031,096 -0.52(-3.09%)
Nov 01, 2002 16.32 16.77 16.32 16.71 4,889,944 +0.43(+2.65%)
Oct 31, 2002 16.24 16.44 16.18 16.28 8,829,906 +0.14(+0.84%)
Oct 30, 2002 15.58 16.17 15.58 16.15 15,531,973 +0.57(+3.67%)
Oct 29, 2002 15.65 15.71 15.35 15.58 25,148,692 -1.13(-6.77%)
Oct 28, 2002 16.90 16.90 16.54 16.71 6,006,877 -0.28(-1.67%)
Oct 25, 2002 16.80 17.00 16.73 16.99 4,980,385 +0.14(+0.83%)
Oct 24, 2002 17.00 17.09 16.85 16.85 7,210,236 -0.07(-0.40%)
Oct 23, 2002 16.94 16.94 16.47 16.92 8,823,767 -0.02(-0.10%)
Oct 22, 2002 16.96 17.00 16.71 16.93 7,971,781 -0.87(-4.88%)
Oct 21, 2002 17.74 17.85 17.64 17.80 5,168,115 -0.13(-0.73%)
Oct 18, 2002 17.89 18.10 17.77 17.93 4,964,328 +0.00(+0.00%)
Oct 17, 2002 18.27 18.27 17.79 17.93 5,994,361 +0.44(+2.54%)
Oct 16, 2002 17.51 17.72 17.47 17.49 5,863,777 -0.25(-1.38%)
Oct 15, 2002 17.57 17.78 17.41 17.74 8,478,297 +0.83(+4.88%)
Oct 14, 2002 16.85 17.05 16.62 16.91 4,142,568 -0.04(-0.25%)
Oct 11, 2002 16.79 16.99 16.68 16.95 7,789,246 +0.46(+2.80%)
Oct 10, 2002 15.93 16.49 15.92 16.49 8,783,859 +0.57(+3.56%)
Oct 09, 2002 16.90 16.90 15.88 15.92 9,430,405 -0.51(-3.09%)
Oct 08, 2002 16.88 16.91 16.09 16.43 8,486,325 -0.34(-2.02%)
Oct 07, 2002 16.79 16.97 16.66 16.77 5,608,512 -0.09(-0.53%)
Oct 04, 2002 17.11 17.11 16.64 16.86 6,687,662 -0.26(-1.53%)
Oct 03, 2002 17.34 18.00 17.06 17.12 8,685,390 -0.22(-1.25%)
Oct 02, 2002 17.02 17.87 17.00 17.34 9,039,833 -0.40(-2.27%)
Oct 01, 2002 17.29 17.79 17.21 17.74 6,755,198 +0.84(+4.99%)
Sep 30, 2002 17.11 17.12 16.58 16.90 6,876,337 -0.61(-3.46%)
Sep 27, 2002 17.62 18.03 17.38 17.50 5,642,280 -0.03(-0.17%)
Sep 26, 2002 17.15 17.62 17.11 17.53 5,274,377 +0.69(+4.10%)
Sep 25, 2002 17.02 17.05 16.39 16.84 7,339,167 +0.05(+0.30%)
Sep 24, 2002 16.84 17.06 16.68 16.79 7,684,873 -0.52(-2.99%)
Sep 23, 2002 17.32 17.54 17.11 17.31 6,017,503 +0.02(+0.12%)
Sep 20, 2002 17.45 17.47 17.19 17.29 5,607,568 +0.35(+2.05%)
Sep 19, 2002 17.43 17.43 16.93 16.94 10,776,391 -0.48(-2.77%)
Sep 18, 2002 17.47 17.60 17.17 17.42 9,073,837 -0.39(-2.19%)
Sep 17, 2002 18.46 18.46 17.71 17.81 7,027,701 -0.64(-3.49%)
Sep 16, 2002 18.32 18.52 18.27 18.46 2,711,099 +0.14(+0.76%)
Sep 13, 2002 18.12 18.37 17.99 18.32 5,388,668 +0.02(+0.09%)
Sep 12, 2002 18.67 18.70 18.23 18.30 5,121,596 -0.44(-2.35%)
Sep 11, 2002 19.21 19.23 18.70 18.74 2,500,700 -0.03(-0.18%)
Sep 10, 2002 18.93 19.03 18.66 18.77 4,039,611 +0.15(+0.82%)
Sep 09, 2002 18.56 18.65 18.37 18.62 4,901,043 +0.07(+0.39%)
Sep 06, 2002 18.70 18.80 18.36 18.55 7,167,731 +0.32(+1.74%)
Sep 05, 2002 17.87 18.25 17.74 18.23 9,643,637 -0.11(-0.58%)
Sep 04, 2002 18.55 18.72 17.49 18.34 16,024,321 -0.21(-1.14%)
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.