BP Plc ADR (NY: BP )

33.02 +0.59 (+1.83%)
Streaming Delayed Price Updated: 12:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 27.87 27.97 27.12 27.49 12,088,374 -0.06(-0.23%)
Feb 25, 2005 27.44 27.66 27.34 27.56 16,933,452 +0.52(+1.91%)
Feb 24, 2005 27.24 27.29 26.89 27.04 9,594,049 -0.02(-0.08%)
Feb 23, 2005 26.91 27.14 26.81 27.06 7,232,905 +0.16(+0.60%)
Feb 22, 2005 26.90 27.18 26.83 26.90 10,148,028 +0.14(+0.51%)
Feb 18, 2005 26.68 26.95 26.62 26.76 9,780,597 +0.09(+0.33%)
Feb 17, 2005 27.03 27.10 26.67 26.68 9,844,355 -0.12(-0.44%)
Feb 16, 2005 26.37 26.79 26.33 26.79 10,469,648 +0.34(+1.30%)
Feb 15, 2005 26.28 26.48 26.28 26.45 7,093,584 +0.09(+0.34%)
Feb 14, 2005 26.34 26.47 26.26 26.36 5,795,769 +0.02(+0.08%)
Feb 11, 2005 26.12 26.45 26.11 26.34 9,146,567 +0.01(+0.05%)
Feb 10, 2005 26.11 26.45 26.08 26.33 12,838,348 +0.50(+1.93%)
Feb 09, 2005 25.72 25.98 25.69 25.83 8,209,335 -0.02(-0.07%)
Feb 08, 2005 25.59 25.92 25.53 25.85 11,911,506 +0.11(+0.43%)
Feb 07, 2005 25.77 25.86 25.60 25.73 7,484,628 -0.05(-0.18%)
Feb 04, 2005 25.69 25.87 25.65 25.78 8,247,354 +0.17(+0.64%)
Feb 03, 2005 25.50 25.63 25.40 25.62 7,759,256 -0.07(-0.26%)
Feb 02, 2005 25.76 25.84 25.67 25.68 6,256,238 +0.06(+0.23%)
Feb 01, 2005 25.45 25.68 25.39 25.62 7,375,296 +0.38(+1.49%)
Jan 31, 2005 25.05 25.39 24.99 25.25 7,371,518 +0.06(+0.24%)
Jan 28, 2005 25.32 25.35 25.14 25.19 6,894,755 -0.30(-1.20%)
Jan 27, 2005 25.34 25.57 25.30 25.49 7,959,265 +0.13(+0.50%)
Jan 26, 2005 25.22 25.46 25.16 25.37 13,878,535 +0.52(+2.08%)
Jan 25, 2005 24.78 24.88 24.66 24.85 6,846,111 +0.16(+0.65%)
Jan 24, 2005 24.74 24.85 24.67 24.69 5,786,324 +0.32(+1.30%)
Jan 21, 2005 24.32 24.47 24.29 24.37 5,424,797 +0.07(+0.30%)
Jan 20, 2005 24.30 24.43 24.23 24.30 4,513,540 -0.31(-1.26%)
Jan 19, 2005 24.78 24.78 24.58 24.61 4,314,712 +0.07(+0.29%)
Jan 18, 2005 24.51 24.66 24.47 24.54 6,687,426 +0.00(+0.00%)
Jan 14, 2005 24.57 24.63 24.41 24.54 5,086,175 +0.06(+0.24%)
Jan 13, 2005 24.33 24.65 24.32 24.48 5,807,812 +0.00(+0.00%)
Jan 12, 2005 24.24 24.49 24.22 24.48 5,638,029 +0.34(+1.40%)
Jan 11, 2005 24.23 24.27 24.13 24.14 4,715,674 -0.08(-0.32%)
Jan 10, 2005 24.22 24.40 24.15 24.21 6,137,933 -0.02(-0.09%)
Jan 07, 2005 24.57 24.57 24.10 24.24 8,118,422 -0.01(-0.04%)
Jan 06, 2005 24.12 24.44 24.06 24.24 7,494,546 +0.23(+0.97%)
Jan 05, 2005 24.29 24.30 23.98 24.01 8,149,120 +0.04(+0.16%)
Jan 04, 2005 24.19 24.30 23.97 23.97 6,476,791 -0.22(-0.89%)
Jan 03, 2005 24.58 24.60 24.10 24.19 6,008,057 -0.54(-2.19%)
Dec 31, 2004 24.86 24.92 24.73 24.73 3,123,632 -0.14(-0.56%)
Dec 30, 2004 24.88 24.99 24.80 24.87 2,829,641 -0.08(-0.32%)
Dec 29, 2004 24.77 25.00 24.77 24.95 4,120,607 +0.04(+0.15%)
Dec 28, 2004 24.92 25.03 24.87 24.91 3,611,021 +0.08(+0.31%)
Dec 27, 2004 24.89 24.99 24.78 24.84 3,317,974 -0.10(-0.39%)
Dec 23, 2004 24.69 24.98 24.68 24.93 4,022,846 +0.04(+0.17%)
Dec 22, 2004 25.00 25.04 24.74 24.89 4,595,008 -0.11(-0.42%)
Dec 21, 2004 24.93 25.04 24.80 25.00 4,562,185 +0.10(+0.41%)
Dec 20, 2004 24.96 25.04 24.88 24.90 4,323,213 +0.18(+0.74%)
Dec 17, 2004 24.60 24.75 24.55 24.71 4,861,844 +0.07(+0.28%)
Dec 16, 2004 24.96 24.99 24.57 24.65 6,499,697 -0.51(-2.02%)
Dec 15, 2004 25.00 25.19 24.88 25.15 5,563,646 +0.15(+0.59%)
Dec 14, 2004 24.85 25.02 24.84 25.01 4,417,668 -0.04(-0.15%)
Dec 13, 2004 24.71 25.05 24.69 25.04 8,188,083 +0.33(+1.34%)
Dec 10, 2004 24.88 24.96 24.69 24.71 5,979,957 -0.34(-1.35%)
Dec 09, 2004 24.90 25.11 24.76 25.05 5,218,412 +0.03(+0.10%)
Dec 08, 2004 24.72 25.03 24.53 25.03 8,901,456 -0.07(-0.27%)
Dec 07, 2004 25.58 25.62 25.07 25.10 6,458,136 -0.27(-1.07%)
Dec 06, 2004 25.39 25.42 25.26 25.37 7,171,981 +0.22(+0.86%)
Dec 03, 2004 25.15 25.26 25.04 25.15 7,473,766 +0.08(+0.32%)
Dec 02, 2004 25.50 25.51 25.07 25.07 9,669,613 -0.73(-2.82%)
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.