BP Plc ADR (NY: BP )

37.58 +0.12 (+0.31%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.