BP Plc ADR (NY: BP )

37.64 +0.18 (+0.48%)
Streaming Delayed Price Updated: 12:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 20.25 20.32 19.98 20.32 15,480,214 +0.05(+0.24%)
Sep 29, 2003 20.42 20.36 20.19 20.27 4,904,374 -0.15(-0.73%)
Sep 26, 2003 20.37 20.48 20.27 20.42 12,484,144 -0.29(-1.40%)
Sep 25, 2003 20.81 20.83 20.71 20.71 7,147,231 +0.13(+0.61%)
Sep 24, 2003 20.69 20.74 20.55 20.59 7,828,354 +0.19(+0.95%)
Sep 23, 2003 20.45 20.50 20.35 20.40 6,794,034 -0.16(-0.78%)
Sep 22, 2003 20.34 20.59 20.32 20.55 7,279,396 +0.17(+0.85%)
Sep 19, 2003 20.40 20.41 20.28 20.38 6,966,800 -0.10(-0.47%)
Sep 18, 2003 20.59 20.54 20.34 20.48 8,179,895 -0.11(-0.54%)
Sep 17, 2003 20.70 20.78 20.59 20.59 9,816,827 -0.18(-0.88%)
Sep 16, 2003 20.69 20.80 20.42 20.77 9,341,615 +0.08(+0.37%)
Sep 15, 2003 20.80 20.80 20.49 20.69 5,897,885 -0.10(-0.49%)
Sep 12, 2003 20.83 20.86 20.62 20.80 3,376,198 +0.06(+0.28%)
Sep 11, 2003 20.68 20.82 20.65 20.74 4,816,126 +0.19(+0.94%)
Sep 10, 2003 20.59 20.66 20.52 20.55 3,903,612 -0.09(-0.44%)
Sep 09, 2003 20.75 20.78 20.63 20.64 4,325,792 -0.22(-1.04%)
Sep 08, 2003 20.76 20.96 20.73 20.85 4,789,817 +0.30(+1.46%)
Sep 05, 2003 20.52 20.69 20.52 20.55 4,863,979 -0.20(-0.98%)
Sep 04, 2003 20.80 20.87 20.74 20.76 6,024,042 +0.06(+0.28%)
Sep 03, 2003 20.66 20.80 20.60 20.70 8,015,000 +0.28(+1.37%)
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.