BP Plc (NY: BP )

21.41 USD +1.18 (+5.81%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 41.97 42.45 41.97 42.38 2,792,600 +0.62(+1.48%)
Oct 30, 2003 42.25 42.50 41.70 41.76 3,468,200 -0.49(-1.16%)
Oct 29, 2003 41.90 42.37 41.80 42.25 3,226,400 +0.02(+0.05%)
Oct 28, 2003 42.40 42.52 41.89 42.23 4,311,600 -0.22(-0.52%)
Oct 27, 2003 42.36 42.59 42.14 42.45 2,476,900 -0.36(-0.84%)
Oct 24, 2003 42.40 42.82 42.27 42.81 2,718,000 +0.22(+0.52%)
Oct 23, 2003 42.20 42.68 42.18 42.59 2,794,700 -0.31(-0.72%)
Oct 22, 2003 42.95 43.05 42.73 42.90 2,817,200 -0.24(-0.56%)
Oct 21, 2003 43.17 43.25 42.93 43.14 4,081,300 -0.34(-0.78%)
Oct 20, 2003 43.65 43.69 43.38 43.48 2,391,600 -0.12(-0.28%)
Oct 17, 2003 43.37 43.60 43.14 43.60 2,607,300 -0.18(-0.41%)
Oct 16, 2003 43.90 43.91 43.55 43.78 2,675,800 -0.12(-0.27%)
Oct 15, 2003 44.33 44.33 43.65 43.90 3,266,800 -0.27(-0.61%)
Oct 14, 2003 44.05 44.23 43.97 44.17 3,441,100 -0.56(-1.25%)
Oct 13, 2003 44.20 44.73 44.20 44.73 3,184,500 +0.67(+1.52%)
Oct 10, 2003 44.10 44.31 44.02 44.06 2,872,500 +0.34(+0.78%)
Oct 09, 2003 43.60 44.05 43.55 43.72 2,207,300 +0.06(+0.14%)
Oct 08, 2003 43.97 44.01 43.75 43.66 2,354,200 -0.31(-0.71%)
Oct 07, 2003 43.66 43.99 43.53 43.97 2,246,100 +0.31(+0.71%)
Oct 06, 2003 43.92 44.03 43.66 43.66 3,123,500 +0.09(+0.21%)
Oct 03, 2003 43.25 43.80 43.20 43.57 3,701,800 +0.79(+1.85%)
Oct 02, 2003 42.50 43.15 42.29 42.78 4,708,900 -0.37(-0.86%)
Oct 01, 2003 42.35 43.15 42.32 43.15 3,131,200 +1.05(+2.49%)
Sep 30, 2003 41.95 42.10 41.38 42.10 7,472,800 +0.10(+0.24%)
Sep 29, 2003 42.31 42.18 41.82 42.00 2,367,500 -0.31(-0.73%)
Sep 26, 2003 42.20 42.42 42.00 42.31 6,026,500 -0.60(-1.40%)
Sep 25, 2003 43.10 43.15 42.90 42.91 3,450,200 +0.26(+0.61%)
Sep 24, 2003 42.87 42.96 42.58 42.65 3,779,000 +0.40(+0.95%)
Sep 23, 2003 42.37 42.46 42.15 42.25 3,279,700 -0.33(-0.78%)
Sep 22, 2003 42.13 42.65 42.09 42.58 3,514,000 +0.36(+0.85%)
Sep 19, 2003 42.26 42.29 42.02 42.22 3,363,100 -0.20(-0.47%)
Sep 18, 2003 42.65 42.55 42.14 42.42 3,948,700 -0.23(-0.54%)
Sep 17, 2003 42.88 43.05 42.65 42.65 4,738,900 -0.38(-0.88%)
Sep 16, 2003 42.87 43.08 42.30 43.03 4,509,500 +0.16(+0.37%)
Sep 15, 2003 43.08 43.08 42.44 42.87 2,847,100 -0.21(-0.49%)
Sep 12, 2003 43.15 43.21 42.72 43.08 1,629,800 +0.12(+0.28%)
Sep 11, 2003 42.83 43.12 42.78 42.96 2,324,900 +0.40(+0.94%)
Sep 10, 2003 42.65 42.79 42.50 42.56 1,884,400 -0.19(-0.44%)
Sep 09, 2003 42.98 43.04 42.73 42.75 2,088,200 -0.45(-1.04%)
Sep 08, 2003 43.00 43.42 42.95 43.20 2,312,200 +0.62(+1.46%)
Sep 05, 2003 42.50 42.85 42.50 42.58 2,348,000 -0.42(-0.98%)
Sep 04, 2003 43.08 43.24 42.96 43.00 2,908,000 +0.12(+0.28%)
Sep 03, 2003 42.80 43.08 42.67 42.88 3,869,100 +0.58(+1.37%)
Sep 02, 2003 41.74 42.35 41.72 42.30 3,988,300 +0.58(+1.39%)
Aug 29, 2003 42.20 42.20 41.46 41.72 4,273,700 -0.48(-1.14%)
Aug 28, 2003 41.88 42.24 41.68 42.20 3,185,900 +0.36(+0.86%)
Aug 27, 2003 41.52 41.99 41.52 41.84 2,322,400 +0.16(+0.38%)
Aug 26, 2003 41.45 41.73 41.18 41.68 3,020,200 -0.33(-0.79%)
Aug 25, 2003 41.80 42.18 41.78 42.01 1,917,700 +0.21(+0.50%)
Aug 22, 2003 41.67 42.02 41.67 41.80 2,474,600 -0.38(-0.90%)
Aug 21, 2003 42.10 42.22 41.94 42.18 2,328,600 -0.26(-0.61%)
Aug 20, 2003 42.12 42.52 42.03 42.44 1,691,500 +0.21(+0.50%)
Aug 19, 2003 43.54 43.54 41.85 42.23 2,119,800 -0.47(-1.10%)
Aug 18, 2003 42.40 42.77 42.40 42.70 2,383,100 +0.30(+0.71%)
Aug 15, 2003 42.65 42.65 42.14 42.40 1,595,300 -0.50(-1.17%)
Aug 14, 2003 42.56 43.15 42.52 42.90 2,685,000 +0.50(+1.18%)
Aug 13, 2003 42.50 42.80 42.16 42.40 3,302,000 -0.30(-0.70%)
Aug 12, 2003 43.30 43.34 42.59 42.70 5,201,500 -0.30(-0.70%)
Aug 11, 2003 42.69 43.25 42.69 43.00 3,587,900 +0.60(+1.42%)
Aug 08, 2003 42.73 42.77 42.40 42.40 2,783,600 +0.15(+0.36%)
Aug 07, 2003 41.41 42.26 41.37 42.25 3,151,700 +0.76(+1.83%)
Aug 06, 2003 41.34 41.60 41.25 41.49 2,133,200 +0.01(+0.02%)
Aug 05, 2003 41.75 41.95 41.46 41.48 2,315,200 -0.02(-0.05%)
Aug 04, 2003 41.45 41.52 41.05 41.50 1,632,400 +0.24(+0.58%)
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.