BP Plc ADR (NY: BP )

37.63 +0.17 (+0.47%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 20.18 20.25 19.97 20.06 5,988,618 -0.12(-0.57%)
Jul 30, 2003 20.14 20.23 20.04 20.17 6,451,401 +0.05(+0.24%)
Jul 29, 2003 20.05 20.15 19.95 20.13 10,263,037 -0.16(-0.79%)
Jul 28, 2003 20.13 20.30 20.04 20.28 12,052,641 +0.28(+1.37%)
Jul 25, 2003 19.79 20.02 19.65 20.01 6,004,984 +0.12(+0.61%)
Jul 24, 2003 19.96 20.13 19.89 19.89 6,926,198 +0.15(+0.78%)
Jul 23, 2003 19.83 19.93 19.72 19.73 6,383,869 -0.05(-0.27%)
Jul 22, 2003 19.54 19.84 19.48 19.79 8,707,724 +0.41(+2.09%)
Jul 21, 2003 19.59 19.59 19.36 19.38 6,086,188 -0.17(-0.86%)
Jul 18, 2003 19.38 19.56 19.19 19.55 12,355,501 +0.14(+0.75%)
Jul 17, 2003 19.18 19.45 19.16 19.41 13,154,701 +0.30(+1.57%)
Jul 16, 2003 19.07 19.15 18.98 19.11 9,042,278 +0.14(+0.71%)
Jul 15, 2003 19.14 19.19 18.95 18.97 15,970,340 -0.36(-1.87%)
Jul 14, 2003 19.50 19.64 19.33 19.33 8,568,723 -0.28(-1.43%)
Jul 11, 2003 19.41 19.65 19.35 19.61 8,894,784 +0.18(+0.92%)
Jul 10, 2003 19.29 19.48 19.27 19.43 8,416,879 -0.19(-0.96%)
Jul 09, 2003 19.53 19.73 19.50 19.62 10,064,169 -0.24(-1.21%)
Jul 08, 2003 19.67 19.98 19.67 19.86 9,086,609 -0.14(-0.72%)
Jul 07, 2003 20.08 20.23 19.99 20.01 6,305,771 +0.02(+0.12%)
Jul 03, 2003 19.81 20.09 19.79 19.99 4,852,171 -0.21(-1.03%)
Jul 02, 2003 19.88 20.23 19.88 20.19 6,537,991 -0.11(-0.52%)
Jul 01, 2003 20.28 20.30 19.91 20.30 10,215,184 +0.01(+0.07%)
Jun 30, 2003 20.49 20.57 20.21 20.28 4,513,888 -0.04(-0.19%)
Jun 27, 2003 20.19 20.47 20.16 20.32 5,766,964 -0.20(-0.96%)
Jun 26, 2003 20.50 20.56 20.41 20.52 6,068,373 -0.15(-0.72%)
Jun 25, 2003 20.60 20.83 20.59 20.67 4,889,044 -0.08(-0.37%)
Jun 24, 2003 20.76 20.88 20.69 20.75 4,157,169 -0.16(-0.76%)
Jun 23, 2003 20.94 21.02 20.81 20.91 3,018,650 -0.10(-0.48%)
Jun 20, 2003 21.17 21.20 20.89 21.01 5,886,077 -0.00(-0.02%)
Jun 19, 2003 21.02 21.08 20.88 21.01 4,971,285 -0.28(-1.34%)
Jun 18, 2003 21.26 21.87 21.25 21.30 5,924,401 +0.03(+0.16%)
Jun 17, 2003 21.19 21.26 21.10 21.26 5,277,873 -0.19(-0.90%)
Jun 16, 2003 21.48 21.60 21.33 21.46 7,605,042 +0.27(+1.25%)
Jun 13, 2003 21.51 21.58 21.06 21.19 5,854,383 -0.33(-1.53%)
Jun 12, 2003 21.84 21.89 21.39 21.52 8,488,348 -0.01(-0.05%)
Jun 11, 2003 21.23 21.60 21.07 21.53 7,158,003 +0.59(+2.81%)
Jun 10, 2003 20.96 21.00 20.69 20.94 5,768,828 +0.34(+1.66%)
Jun 09, 2003 20.55 20.68 20.49 20.60 5,416,044 -0.09(-0.42%)
Jun 06, 2003 21.05 21.25 20.69 20.69 6,631,625 -0.15(-0.74%)
Jun 05, 2003 20.92 20.92 20.61 20.84 5,249,492 -0.08(-0.39%)
Jun 04, 2003 20.71 20.94 20.69 20.92 6,327,937 +0.41(+1.98%)
Jun 03, 2003 20.49 20.60 20.42 20.52 4,422,533 +0.17(+0.83%)
Jun 02, 2003 20.30 20.57 20.23 20.35 4,327,449 +0.13(+0.62%)
May 30, 2003 20.27 20.39 20.16 20.22 6,172,778 -0.05(-0.24%)
May 29, 2003 20.36 20.41 20.18 20.27 4,074,721 -0.05(-0.26%)
May 28, 2003 20.40 20.44 20.24 20.32 8,064,096 -0.07(-0.35%)
May 27, 2003 19.86 20.40 19.82 20.40 9,589,579 +0.55(+2.77%)
May 23, 2003 19.97 20.10 19.70 19.85 5,025,973 -0.12(-0.60%)
May 22, 2003 19.97 20.03 19.90 19.97 6,409,348 -0.01(-0.07%)
May 21, 2003 19.46 19.99 19.46 19.98 9,515,625 +0.22(+1.10%)
May 20, 2003 19.65 19.85 19.62 19.76 7,131,902 +0.41(+2.09%)
May 19, 2003 19.62 19.66 19.36 19.36 3,718,002 -0.39(-1.96%)
May 16, 2003 19.74 19.85 19.66 19.74 5,882,141 +0.08(+0.39%)
May 15, 2003 19.60 19.72 19.48 19.67 6,462,380 +0.24(+1.22%)
May 14, 2003 19.59 19.59 19.28 19.43 8,118,370 -0.34(-1.73%)
May 13, 2003 19.41 19.78 19.41 19.77 8,656,557 +0.17(+0.89%)
May 12, 2003 19.36 19.78 19.31 19.60 8,875,311 +0.25(+1.30%)
May 09, 2003 19.12 19.35 19.01 19.35 5,803,215 +0.20(+1.06%)
May 08, 2003 19.07 19.20 18.99 19.15 4,383,588 -0.11(-0.58%)
May 07, 2003 19.29 19.36 19.21 19.26 5,263,165 +0.01(+0.05%)
May 06, 2003 19.42 19.43 19.17 19.25 8,357,426 +0.23(+1.19%)
May 05, 2003 19.02 19.18 18.91 19.02 5,767,585 +0.00(+0.00%)
May 02, 2003 18.70 19.02 18.69 19.02 9,434,835 +0.37(+1.99%)
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.