BP Plc ADR (NY: BP )

37.66 +0.20 (+0.55%)
Streaming Delayed Price Updated: 2:44 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 19.97 20.32 15,481,491 +0.05(+0.24%)
Sep 29, 2003 20.42 20.36 20.19 20.27 4,904,778 -0.15(-0.73%)
Sep 26, 2003 20.37 20.48 20.27 20.42 12,485,173 -0.29(-1.40%)
Sep 25, 2003 20.80 20.83 20.71 20.71 7,147,821 +0.13(+0.61%)
Sep 24, 2003 20.69 20.74 20.55 20.59 7,829,000 +0.19(+0.95%)
Sep 23, 2003 20.45 20.50 20.35 20.39 6,794,594 -0.16(-0.77%)
Sep 22, 2003 20.34 20.59 20.32 20.55 7,279,996 +0.17(+0.85%)
Sep 19, 2003 20.40 20.41 20.28 20.38 6,967,375 -0.10(-0.47%)
Sep 18, 2003 20.59 20.54 20.34 20.48 8,180,570 -0.11(-0.54%)
Sep 17, 2003 20.70 20.78 20.59 20.59 9,817,637 -0.18(-0.88%)
Sep 16, 2003 20.69 20.79 20.42 20.77 9,342,386 +0.08(+0.37%)
Sep 15, 2003 20.79 20.79 20.49 20.69 5,898,371 -0.10(-0.49%)
Sep 12, 2003 20.83 20.86 20.62 20.79 3,376,476 +0.06(+0.28%)
Sep 11, 2003 20.67 20.81 20.65 20.74 4,816,523 +0.19(+0.94%)
Sep 10, 2003 20.59 20.65 20.51 20.54 3,903,934 -0.09(-0.44%)
Sep 09, 2003 20.75 20.78 20.63 20.64 4,326,149 -0.22(-1.04%)
Sep 08, 2003 20.76 20.96 20.73 20.85 4,790,213 +0.30(+1.46%)
Sep 05, 2003 20.51 20.68 20.51 20.55 4,864,380 -0.20(-0.98%)
Sep 04, 2003 20.79 20.87 20.74 20.76 6,024,539 +0.06(+0.28%)
Sep 03, 2003 20.66 20.79 20.60 20.70 8,015,661 +0.28(+1.37%)
Sep 02, 2003 20.15 20.44 20.14 20.42 8,262,609 +0.28(+1.39%)
Aug 29, 2003 20.37 20.37 20.01 20.14 8,853,876 -0.23(-1.14%)
Aug 28, 2003 20.22 20.39 20.12 20.37 6,600,267 +0.17(+0.86%)
Aug 27, 2003 20.04 20.27 20.04 20.20 4,811,344 +0.08(+0.38%)
Aug 26, 2003 20.01 20.14 19.88 20.12 6,256,985 -0.16(-0.79%)
Aug 25, 2003 20.18 20.36 20.17 20.28 3,972,922 +0.10(+0.50%)
Aug 22, 2003 20.11 20.28 20.11 20.18 5,126,659 -0.18(-0.90%)
Aug 21, 2003 20.32 20.38 20.24 20.36 4,824,189 -0.13(-0.61%)
Aug 20, 2003 20.33 20.52 20.29 20.49 3,504,301 +0.10(+0.50%)
Aug 19, 2003 21.02 21.02 20.20 20.38 4,391,615 -0.23(-1.10%)
Aug 18, 2003 20.47 20.64 20.47 20.61 4,937,097 +0.14(+0.71%)
Aug 15, 2003 20.59 20.59 20.34 20.47 3,305,002 -0.24(-1.17%)
Aug 14, 2003 20.54 20.83 20.52 20.71 5,562,547 +0.24(+1.18%)
Aug 13, 2003 20.51 20.66 20.35 20.47 6,840,793 -0.14(-0.70%)
Aug 12, 2003 20.90 20.92 20.56 20.61 10,776,011 -0.14(-0.70%)
Aug 11, 2003 20.61 20.88 20.61 20.76 7,433,096 +0.29(+1.42%)
Aug 08, 2003 20.63 20.64 20.47 20.47 5,766,818 +0.07(+0.36%)
Aug 07, 2003 19.99 20.40 19.97 20.39 6,529,415 +0.37(+1.83%)
Aug 06, 2003 19.95 20.08 19.91 20.03 4,419,376 +0.00(+0.02%)
Aug 05, 2003 20.15 20.25 20.01 20.02 4,796,428 -0.01(-0.05%)
Aug 04, 2003 20.01 20.04 19.81 20.03 3,381,863 +0.12(+0.58%)
Aug 01, 2003 19.82 19.93 19.72 19.92 6,764,140 -0.14(-0.70%)
Jul 31, 2003 20.18 20.24 19.96 20.06 5,989,112 -0.12(-0.57%)
Jul 30, 2003 20.14 20.23 20.04 20.17 6,451,933 +0.05(+0.24%)
Jul 29, 2003 20.05 20.15 19.95 20.12 10,263,884 -0.16(-0.78%)
Jul 28, 2003 20.13 20.30 20.04 20.28 12,053,636 +0.28(+1.37%)
Jul 25, 2003 19.79 20.02 19.65 20.01 6,005,479 +0.12(+0.61%)
Jul 24, 2003 19.95 20.12 19.89 19.89 6,926,769 +0.15(+0.78%)
Jul 23, 2003 19.83 19.93 19.72 19.73 6,384,395 -0.05(-0.27%)
Jul 22, 2003 19.53 19.83 19.48 19.79 8,708,442 +0.41(+2.09%)
Jul 21, 2003 19.59 19.59 19.36 19.38 6,086,690 -0.17(-0.86%)
Jul 18, 2003 19.38 19.55 19.19 19.55 12,356,520 +0.14(+0.75%)
Jul 17, 2003 19.18 19.45 19.16 19.40 13,155,787 +0.30(+1.57%)
Jul 16, 2003 19.07 19.15 18.98 19.11 9,043,024 +0.14(+0.71%)
Jul 15, 2003 19.13 19.19 18.95 18.97 15,971,658 -0.36(-1.87%)
Jul 14, 2003 19.50 19.64 19.33 19.33 8,569,430 -0.28(-1.43%)
Jul 11, 2003 19.40 19.65 19.35 19.61 8,895,518 +0.18(+0.92%)
Jul 10, 2003 19.28 19.48 19.26 19.43 8,417,574 -0.19(-0.96%)
Jul 09, 2003 19.52 19.73 19.50 19.62 10,064,999 -0.24(-1.21%)
Jul 08, 2003 19.67 19.98 19.67 19.86 9,087,358 -0.14(-0.72%)
Jul 07, 2003 20.08 20.22 19.99 20.01 6,306,292 +0.02(+0.12%)
Jul 03, 2003 19.80 20.08 19.79 19.98 4,852,571 -0.21(-1.03%)
Jul 02, 2003 19.88 20.22 19.88 20.19 6,538,530 -0.11(-0.52%)
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.