BP Plc (NY: BP )

23.02 USD -0.86 (-3.58%)
Streaming Delayed Price Updated: 11:59 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 47.73 47.91 47.49 47.60 2,972,300 -0.47(-0.98%)
Jan 29, 2004 48.29 48.33 47.75 48.07 3,160,600 -0.37(-0.76%)
Jan 28, 2004 48.90 49.30 48.44 48.44 3,558,000 -0.22(-0.45%)
Jan 27, 2004 48.49 48.85 48.37 48.66 3,235,500 +0.06(+0.12%)
Jan 26, 2004 48.40 48.60 47.97 48.60 3,615,400 -0.15(-0.31%)
Jan 23, 2004 48.73 49.09 47.73 48.75 3,722,500 -0.87(-1.75%)
Jan 22, 2004 50.10 50.10 49.58 49.62 3,556,500 -0.36(-0.72%)
Jan 21, 2004 49.75 50.00 49.70 49.98 4,664,100 +1.22(+2.50%)
Jan 20, 2004 48.21 49.05 48.20 48.76 2,930,600 +0.75(+1.56%)
Jan 16, 2004 47.33 48.02 47.21 48.01 5,719,700 -0.24(-0.50%)
Jan 15, 2004 48.50 48.54 48.13 48.25 3,261,800 -0.35(-0.72%)
Jan 14, 2004 48.58 48.80 48.51 48.60 4,396,800 -0.80(-1.62%)
Jan 13, 2004 49.73 49.89 49.40 49.40 3,690,600 -0.27(-0.54%)
Jan 12, 2004 49.66 49.91 49.25 49.67 3,558,500 +0.59(+1.20%)
Jan 09, 2004 49.07 49.29 48.12 49.08 7,391,700 +0.01(+0.02%)
Jan 08, 2004 49.02 49.34 48.93 49.07 2,963,000 +0.05(+0.10%)
Jan 07, 2004 50.22 49.15 48.75 49.02 5,830,200 -1.20(-2.39%)
Jan 06, 2004 50.09 50.40 49.96 50.22 3,172,900 +0.32(+0.64%)
Jan 05, 2004 49.35 50.05 49.31 49.90 4,142,800 +0.50(+1.01%)
Jan 02, 2004 49.53 49.60 49.20 49.40 2,972,500 +0.05(+0.10%)
Dec 31, 2003 49.18 49.59 49.18 49.35 2,462,900 +0.27(+0.55%)
Dec 30, 2003 48.95 49.20 48.94 49.08 1,891,200 +0.11(+0.22%)
Dec 29, 2003 48.77 49.05 48.58 48.97 2,417,100 +0.20(+0.41%)
Dec 26, 2003 48.46 48.83 48.38 48.77 765,700 +0.31(+0.64%)
Dec 24, 2003 48.45 48.74 48.30 48.46 1,791,200 +0.36(+0.75%)
Dec 23, 2003 48.40 48.27 47.82 48.10 2,583,600 -0.30(-0.62%)
Dec 22, 2003 48.43 48.64 48.32 48.40 3,818,800 -0.03(-0.06%)
Dec 19, 2003 48.47 48.63 48.16 48.43 3,844,300 +0.26(+0.54%)
Dec 18, 2003 47.08 48.33 47.74 48.17 5,270,300 +1.09(+2.32%)
Dec 17, 2003 46.70 46.99 46.52 47.08 4,387,100 +1.25(+2.73%)
Dec 16, 2003 45.99 46.14 45.64 45.83 3,031,000 +0.23(+0.50%)
Dec 15, 2003 46.35 46.25 45.52 45.60 3,620,500 -0.75(-1.62%)
Dec 12, 2003 45.70 46.35 45.80 46.35 3,781,000 +0.65(+1.42%)
Dec 11, 2003 45.22 45.75 45.18 45.70 3,729,100 +0.48(+1.06%)
Dec 10, 2003 44.96 45.65 44.91 45.22 4,264,900 +0.15(+0.33%)
Dec 09, 2003 45.33 45.50 45.06 45.07 5,580,700 +0.67(+1.51%)
Dec 08, 2003 43.60 44.55 43.64 44.40 4,359,500 +0.80(+1.83%)
Dec 05, 2003 43.55 43.76 43.52 43.60 1,558,500 -0.08(-0.18%)
Dec 04, 2003 43.20 43.68 43.02 43.68 3,011,200 +0.48(+1.11%)
Dec 03, 2003 43.22 43.25 43.10 43.20 3,272,600 +0.22(+0.51%)
Dec 02, 2003 42.90 43.35 42.80 42.98 3,762,900 -0.22(-0.51%)
Dec 01, 2003 42.88 43.35 42.88 43.20 2,230,700 +0.51(+1.19%)
Nov 28, 2003 42.52 42.86 42.30 42.69 1,556,000 -0.20(-0.47%)
Nov 26, 2003 42.84 42.96 42.56 42.89 1,847,000 +0.29(+0.68%)
Nov 25, 2003 42.65 42.71 42.43 42.60 3,186,900 -0.35(-0.81%)
Nov 24, 2003 42.89 43.14 42.81 42.95 2,020,300 +0.35(+0.82%)
Nov 21, 2003 42.70 42.73 42.52 42.60 1,946,600 -0.10(-0.23%)
Nov 20, 2003 42.46 42.85 42.37 42.70 2,310,700 +0.20(+0.47%)
Nov 19, 2003 42.60 42.62 42.35 42.50 3,946,500 +0.39(+0.93%)
Nov 18, 2003 42.50 42.53 42.11 42.11 3,058,500 -0.46(-1.08%)
Nov 17, 2003 42.58 42.63 42.38 42.57 2,590,200 -0.34(-0.79%)
Nov 14, 2003 42.75 43.16 42.69 42.91 3,322,300 +0.41(+0.96%)
Nov 13, 2003 42.60 42.55 42.12 42.50 2,208,500 -0.10(-0.23%)
Nov 12, 2003 42.60 42.60 42.01 42.60 2,276,200 +0.00(+0.00%)
Nov 11, 2003 42.58 42.71 42.33 42.60 1,732,300 +0.02(+0.05%)
Nov 10, 2003 42.95 42.98 42.52 42.58 1,970,300 -0.20(-0.47%)
Nov 07, 2003 42.80 42.97 42.62 42.78 2,515,700 +0.27(+0.64%)
Nov 06, 2003 42.25 42.55 42.25 42.51 2,164,300 -0.08(-0.19%)
Nov 05, 2003 42.55 42.68 42.38 42.59 2,222,800 +0.04(+0.09%)
Nov 04, 2003 42.70 42.80 42.55 42.55 2,363,800 -0.07(-0.16%)
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.