BP Plc (NY: BP )

26.95 USD +0.30 (+1.14%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 41.99 42.23 41.77 41.89 2,979,800 -0.10(-0.24%)
May 29, 2003 42.18 42.28 41.81 41.99 1,967,000 -0.11(-0.26%)
May 28, 2003 42.25 42.34 41.93 42.10 3,892,800 -0.15(-0.36%)
May 27, 2003 41.15 42.25 41.06 42.25 4,629,200 +1.14(+2.77%)
May 23, 2003 41.36 41.64 40.80 41.11 2,426,200 -0.25(-0.60%)
May 22, 2003 41.37 41.49 41.23 41.36 3,094,000 -0.03(-0.07%)
May 21, 2003 40.31 41.41 40.31 41.39 4,593,500 +0.45(+1.10%)
May 20, 2003 40.70 41.12 40.65 40.94 3,442,800 +0.84(+2.09%)
May 19, 2003 40.65 40.72 40.10 40.10 1,794,800 -0.80(-1.96%)
May 16, 2003 40.90 41.12 40.72 40.90 2,839,500 +0.16(+0.39%)
May 15, 2003 40.60 40.85 40.35 40.74 3,119,600 +0.49(+1.22%)
May 14, 2003 40.58 40.58 39.93 40.25 3,919,000 -0.71(-1.73%)
May 13, 2003 40.20 40.97 40.20 40.96 4,178,800 +0.36(+0.89%)
May 12, 2003 40.10 40.97 40.01 40.60 4,284,400 +0.52(+1.30%)
May 09, 2003 39.60 40.08 39.39 40.08 2,801,400 +0.42(+1.06%)
May 08, 2003 39.50 39.77 39.34 39.66 2,116,100 -0.23(-0.58%)
May 07, 2003 39.95 40.11 39.80 39.89 2,540,700 +0.02(+0.05%)
May 06, 2003 40.23 40.26 39.71 39.87 4,034,400 +0.47(+1.19%)
May 05, 2003 39.40 39.73 39.17 39.40 2,784,200 +0.00(+0.00%)
May 02, 2003 38.74 39.40 38.72 39.40 4,554,500 +0.77(+1.99%)
May 01, 2003 38.95 39.00 38.49 38.63 3,105,200 +0.09(+0.23%)
Apr 30, 2003 38.16 38.74 38.16 38.54 4,449,300 +0.17(+0.44%)
Apr 29, 2003 38.29 38.89 38.23 38.37 4,539,900 -0.37(-0.96%)
Apr 28, 2003 38.50 38.76 38.00 38.74 2,806,700 +0.43(+1.12%)
Apr 25, 2003 38.50 38.50 37.75 38.31 5,127,100 -1.08(-2.74%)
Apr 24, 2003 38.92 39.97 38.77 39.39 3,825,400 +0.23(+0.59%)
Apr 23, 2003 39.89 39.89 38.79 39.16 4,988,200 -0.34(-0.86%)
Apr 22, 2003 38.84 39.91 38.80 39.50 2,717,100 +0.62(+1.59%)
Apr 21, 2003 38.87 39.13 38.80 38.88 1,728,900 +0.02(+0.05%)
Apr 17, 2003 38.86 39.13 38.65 38.86 1,641,400 +0.30(+0.78%)
Apr 16, 2003 39.08 39.08 38.47 38.56 1,879,200 -0.39(-1.00%)
Apr 15, 2003 39.18 39.39 38.95 38.95 2,385,200 -0.17(-0.43%)
Apr 14, 2003 38.67 39.13 38.51 39.12 2,129,100 +0.77(+2.01%)
Apr 11, 2003 39.00 39.00 38.26 38.35 2,879,500 -0.65(-1.67%)
Apr 10, 2003 38.70 39.00 38.35 39.00 2,614,800 +0.40(+1.04%)
Apr 09, 2003 38.61 38.99 38.48 38.60 2,672,200 +0.15(+0.39%)
Apr 08, 2003 38.40 38.74 38.27 38.45 3,879,400 -0.20(-0.52%)
Apr 07, 2003 40.00 40.10 38.65 38.65 3,963,800 -0.50(-1.28%)
Apr 04, 2003 39.30 39.36 38.93 39.15 3,361,300 +0.79(+2.06%)
Apr 03, 2003 38.80 39.39 38.19 38.36 3,003,600 -0.04(-0.10%)
Apr 02, 2003 38.98 39.25 38.20 38.40 4,974,600 -1.23(-3.10%)
Apr 01, 2003 39.36 39.72 39.20 39.63 2,513,300 +1.04(+2.70%)
Mar 31, 2003 38.60 38.69 38.29 38.59 3,874,100 -0.76(-1.93%)
Mar 28, 2003 39.25 39.63 39.17 39.35 3,545,200 -0.15(-0.38%)
Mar 27, 2003 40.45 40.45 39.19 39.50 3,482,800 -0.94(-2.32%)
Mar 26, 2003 40.45 40.89 40.40 40.44 5,071,700 +0.39(+0.97%)
Mar 25, 2003 39.90 40.43 39.80 40.05 3,204,000 +0.90(+2.30%)
Mar 24, 2003 39.65 39.94 39.15 39.15 2,673,300 -0.88(-2.20%)
Mar 21, 2003 40.33 40.38 39.91 40.03 5,239,900 +0.68(+1.73%)
Mar 20, 2003 39.36 39.69 39.03 39.35 4,201,400 -0.01(-0.03%)
Mar 19, 2003 39.20 39.93 39.05 39.36 3,117,300 +0.16(+0.41%)
Mar 18, 2003 38.80 39.46 38.27 39.20 3,702,300 -0.25(-0.63%)
Mar 17, 2003 38.50 40.05 38.43 39.45 5,064,600 +1.07(+2.79%)
Mar 14, 2003 38.10 38.40 37.71 38.38 3,943,100 -0.01(-0.03%)
Mar 13, 2003 37.25 38.55 37.25 38.39 4,497,100 +1.14(+3.06%)
Mar 12, 2003 37.35 37.50 36.34 37.25 4,953,500 -1.00(-2.61%)
Mar 11, 2003 38.35 38.68 38.25 38.25 2,812,100 +0.15(+0.39%)
Mar 10, 2003 38.70 38.87 37.95 38.10 3,056,600 -0.76(-1.96%)
Mar 07, 2003 39.10 39.10 38.48 38.86 3,241,300 -0.24(-0.61%)
Mar 06, 2003 39.20 39.43 38.93 39.10 2,293,600 -0.17(-0.43%)
Mar 05, 2003 39.50 39.54 39.21 39.27 2,277,800 -0.07(-0.18%)
Mar 04, 2003 39.28 39.47 39.10 39.34 4,149,800 +0.06(+0.15%)
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.