BP Plc (NY: BP )

26.36 USD +0.78 (+3.04%)
Streaming Delayed Price Updated: 11:06 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 52.50 53.03 52.37 52.90 3,329,100 +0.85(+1.63%)
Apr 29, 2004 53.10 53.32 52.05 52.05 3,567,200 -1.06(-2.00%)
Apr 28, 2004 53.90 53.95 53.03 53.11 3,207,700 -0.59(-1.10%)
Apr 27, 2004 52.52 53.95 52.52 53.70 4,639,400 +0.78(+1.47%)
Apr 26, 2004 53.31 53.39 52.85 52.92 2,329,700 -0.10(-0.19%)
Apr 23, 2004 52.65 53.02 52.51 53.02 2,115,100 -0.21(-0.39%)
Apr 22, 2004 52.10 53.23 52.04 53.23 2,845,600 +0.78(+1.49%)
Apr 21, 2004 52.12 52.50 51.94 52.45 3,613,200 -0.22(-0.42%)
Apr 20, 2004 53.36 53.44 52.61 52.67 4,152,700 -1.26(-2.34%)
Apr 19, 2004 53.73 54.13 53.73 53.93 2,083,700 -0.32(-0.59%)
Apr 16, 2004 53.77 54.72 53.77 54.25 2,885,700 +0.09(+0.17%)
Apr 15, 2004 53.62 54.24 53.62 54.16 3,223,400 +1.15(+2.17%)
Apr 14, 2004 52.95 53.33 52.90 53.01 2,689,300 -0.60(-1.12%)
Apr 13, 2004 54.05 54.09 53.60 53.61 2,954,900 -0.19(-0.35%)
Apr 12, 2004 53.35 54.08 53.35 53.80 4,009,700 +0.29(+0.54%)
Apr 08, 2004 53.90 53.94 53.40 53.51 3,053,400 -0.08(-0.15%)
Apr 07, 2004 53.18 53.77 52.98 53.59 4,417,000 +0.16(+0.30%)
Apr 06, 2004 53.25 53.49 53.11 53.43 3,873,900 +0.48(+0.91%)
Apr 05, 2004 52.18 52.95 52.17 52.95 4,544,700 +0.95(+1.83%)
Apr 02, 2004 51.48 52.00 51.35 52.00 3,980,900 +1.12(+2.20%)
Apr 01, 2004 51.22 51.52 50.75 50.88 3,266,200 -0.32(-0.62%)
Mar 31, 2004 51.26 51.40 50.52 51.20 3,716,900 +0.08(+0.16%)
Mar 30, 2004 50.50 51.48 50.48 51.12 5,999,900 +1.67(+3.38%)
Mar 29, 2004 49.25 49.87 49.15 49.45 3,861,800 +0.99(+2.04%)
Mar 26, 2004 48.08 48.55 47.90 48.46 3,608,400 +0.50(+1.04%)
Mar 25, 2004 48.09 48.16 47.79 47.96 3,946,700 -0.49(-1.01%)
Mar 24, 2004 49.10 49.24 48.40 48.45 3,896,600 -0.70(-1.42%)
Mar 23, 2004 49.30 49.40 48.70 49.15 2,304,100 +0.22(+0.45%)
Mar 22, 2004 49.65 49.72 48.89 48.93 3,065,300 -1.15(-2.30%)
Mar 19, 2004 50.26 50.54 49.99 50.08 2,589,400 -0.10(-0.20%)
Mar 18, 2004 50.25 50.40 49.90 50.18 3,350,600 +0.22(+0.44%)
Mar 17, 2004 49.30 50.04 49.29 49.96 2,989,500 +0.30(+0.60%)
Mar 16, 2004 49.64 49.72 49.41 49.66 4,063,600 +0.30(+0.61%)
Mar 15, 2004 49.13 49.59 49.06 49.36 4,786,200 +0.36(+0.73%)
Mar 12, 2004 48.18 49.15 48.18 49.00 3,901,300 +0.19(+0.39%)
Mar 11, 2004 49.10 49.68 48.80 48.81 3,496,300 -0.56(-1.13%)
Mar 10, 2004 49.75 49.90 49.36 49.37 3,805,300 -0.15(-0.30%)
Mar 09, 2004 49.77 49.97 49.48 49.52 3,132,800 -0.42(-0.84%)
Mar 08, 2004 50.22 50.41 49.90 49.94 2,201,900 -0.16(-0.32%)
Mar 05, 2004 49.80 50.20 49.77 50.10 2,265,800 +0.14(+0.28%)
Mar 04, 2004 49.50 50.10 49.45 49.96 2,702,200 +0.30(+0.60%)
Mar 03, 2004 49.77 49.92 49.23 49.66 2,916,000 +0.06(+0.12%)
Mar 02, 2004 49.85 50.08 49.60 49.60 3,064,200 -0.63(-1.25%)
Mar 01, 2004 49.68 50.49 49.67 50.23 3,837,100 +1.03(+2.09%)
Feb 27, 2004 49.30 49.41 48.82 49.20 3,004,700 +0.17(+0.35%)
Feb 26, 2004 48.88 49.09 48.78 49.03 3,589,600 +0.29(+0.59%)
Feb 25, 2004 48.65 48.77 48.45 48.74 2,055,200 +0.21(+0.43%)
Feb 24, 2004 48.18 48.76 48.15 48.53 2,669,700 +0.03(+0.06%)
Feb 23, 2004 48.61 48.64 48.25 48.50 2,920,500 +0.01(+0.02%)
Feb 20, 2004 48.71 48.71 48.19 48.49 3,295,100 +0.36(+0.75%)
Feb 19, 2004 48.34 48.55 48.10 48.13 3,184,500 +0.23(+0.48%)
Feb 18, 2004 48.31 48.36 47.90 47.90 2,879,500 -0.82(-1.68%)
Feb 17, 2004 48.76 48.82 48.50 48.72 2,859,900 +0.67(+1.39%)
Feb 13, 2004 47.83 48.28 47.50 48.05 2,671,800 +0.32(+0.67%)
Feb 12, 2004 47.39 47.82 47.25 47.73 3,845,500 -0.19(-0.40%)
Feb 11, 2004 47.20 47.95 46.97 47.92 5,148,300 +0.37(+0.78%)
Feb 10, 2004 46.74 47.85 46.65 47.55 7,789,600 -0.85(-1.76%)
Feb 09, 2004 47.64 48.65 47.61 48.40 3,147,100 +0.80(+1.68%)
Feb 06, 2004 47.05 47.60 46.91 47.60 2,415,400 +0.33(+0.70%)
Feb 05, 2004 47.57 47.57 47.16 47.27 2,234,200 -0.31(-0.65%)
Feb 04, 2004 47.66 47.89 47.55 47.58 2,270,100 -0.19(-0.40%)
Feb 03, 2004 47.37 47.80 47.07 47.77 3,502,500 +0.21(+0.44%)
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.