BP Plc ADR (NY: BP )

32.93 +0.50 (+1.53%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.87 17.87 17.56 17.67 10,091,827 -0.20(-1.14%)
Aug 28, 2003 17.74 17.89 17.65 17.87 7,523,119 +0.15(+0.86%)
Aug 27, 2003 17.58 17.78 17.58 17.72 5,484,067 +0.07(+0.38%)
Aug 26, 2003 17.55 17.67 17.44 17.65 7,131,838 -0.14(-0.79%)
Aug 25, 2003 17.70 17.86 17.69 17.79 4,528,417 +0.09(+0.50%)
Aug 22, 2003 17.65 17.79 17.65 17.70 5,843,469 -0.16(-0.90%)
Aug 21, 2003 17.83 17.88 17.76 17.86 5,498,708 -0.11(-0.61%)
Aug 20, 2003 17.84 18.01 17.80 17.97 3,994,273 +0.09(+0.50%)
Aug 19, 2003 18.44 18.44 17.72 17.88 5,005,652 -0.20(-1.10%)
Aug 18, 2003 17.96 18.11 17.96 18.08 5,627,403 +0.13(+0.71%)
Aug 15, 2003 18.06 18.06 17.85 17.96 3,767,108 -0.21(-1.17%)
Aug 14, 2003 18.02 18.27 18.01 18.17 6,340,304 +0.21(+1.18%)
Aug 13, 2003 18.00 18.12 17.85 17.96 7,797,275 -0.13(-0.70%)
Aug 12, 2003 18.34 18.35 18.04 18.08 12,282,715 -0.13(-0.70%)
Aug 11, 2003 18.08 18.32 18.08 18.21 8,472,393 +0.25(+1.42%)
Aug 08, 2003 18.10 18.11 17.96 17.96 6,573,136 +0.06(+0.35%)
Aug 07, 2003 17.54 17.90 17.52 17.89 7,442,359 +0.32(+1.83%)
Aug 06, 2003 17.51 17.62 17.47 17.57 5,037,294 +0.00(+0.02%)
Aug 05, 2003 17.68 17.77 17.56 17.57 5,467,065 -0.01(-0.05%)
Aug 04, 2003 17.55 17.58 17.38 17.57 3,854,715 +0.10(+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.