BP Plc ADR (NY: BP )

32.93 +0.50 (+1.54%)
Streaming Delayed Price Updated: 9:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 22.59 22.73 22.48 22.69 7,155,452 +0.06(+0.26%)
Jun 29, 2004 22.75 22.80 22.61 22.63 8,721,519 -0.11(-0.50%)
Jun 28, 2004 22.93 22.97 22.66 22.74 6,309,133 -0.01(-0.04%)
Jun 25, 2004 22.76 22.91 22.74 22.75 5,618,666 -0.20(-0.89%)
Jun 24, 2004 23.04 23.10 22.95 22.95 5,100,343 -0.08(-0.33%)
Jun 23, 2004 22.73 23.03 22.71 23.03 6,104,874 +0.31(+1.38%)
Jun 22, 2004 22.60 22.74 22.50 22.72 6,178,313 -0.02(-0.09%)
Jun 21, 2004 22.85 22.91 22.73 22.74 7,801,997 -0.35(-1.52%)
Jun 18, 2004 23.13 23.28 23.08 23.09 8,089,377 +0.19(+0.83%)
Jun 17, 2004 22.95 23.00 22.80 22.90 7,063,594 +0.14(+0.61%)
Jun 16, 2004 22.81 22.87 22.68 22.76 9,560,753 +0.38(+1.68%)
Jun 15, 2004 22.41 22.53 22.37 22.38 8,249,007 +0.35(+1.58%)
Jun 14, 2004 22.15 22.21 21.99 22.03 8,310,875 -0.45(-2.00%)
Jun 10, 2004 22.40 22.55 22.37 22.48 6,249,627 +0.08(+0.36%)
Jun 09, 2004 22.58 22.59 22.30 22.40 8,974,895 -0.36(-1.58%)
Jun 08, 2004 22.97 23.05 22.70 22.76 9,190,725 -0.09(-0.41%)
Jun 07, 2004 22.78 22.87 22.70 22.86 7,117,434 +0.30(+1.35%)
Jun 04, 2004 22.74 22.76 22.49 22.55 8,483,019 -0.20(-0.87%)
Jun 03, 2004 22.92 22.94 22.72 22.75 11,765,337 -0.06(-0.26%)
Jun 02, 2004 23.00 23.04 22.77 22.81 11,733,931 +0.22(+0.96%)
Jun 01, 2004 22.64 22.66 22.49 22.59 7,925,498 +0.15(+0.66%)
May 28, 2004 22.57 22.60 22.34 22.44 6,311,967 -0.19(-0.86%)
May 27, 2004 22.79 22.80 22.55 22.64 7,813,332 -0.04(-0.19%)
May 26, 2004 22.97 23.00 22.64 22.68 9,219,298 -0.09(-0.41%)
May 25, 2004 22.76 22.86 22.72 22.77 10,841,801 +0.55(+2.50%)
May 24, 2004 22.05 22.29 22.03 22.22 6,272,532 +0.40(+1.84%)
May 21, 2004 22.05 22.09 21.68 21.82 4,881,916 +0.05(+0.23%)
May 20, 2004 21.94 22.01 21.77 21.77 4,726,065 -0.17(-0.77%)
May 19, 2004 21.92 22.19 21.83 21.94 8,324,335 +0.21(+0.95%)
May 18, 2004 21.97 21.98 21.72 21.73 6,343,609 -0.49(-2.21%)
May 17, 2004 22.37 22.43 22.16 22.22 11,962,984 -0.19(-0.87%)
May 14, 2004 22.35 22.48 22.29 22.41 6,434,523 +0.22(+1.01%)
May 13, 2004 22.20 22.41 22.14 22.19 5,774,045 -0.01(-0.06%)
May 12, 2004 22.11 22.23 22.02 22.20 9,476,216 -0.09(-0.42%)
May 11, 2004 21.92 22.32 21.89 22.30 9,682,364 +0.18(+0.82%)
May 10, 2004 22.36 22.40 22.11 22.11 9,985,801 -0.74(-3.22%)
May 07, 2004 22.91 23.06 22.73 22.85 8,808,418 -0.25(-1.06%)
May 06, 2004 23.27 23.29 22.92 23.10 12,879,672 +0.05(+0.22%)
May 05, 2004 22.88 23.12 22.85 23.05 11,404,754 +0.39(+1.72%)
May 04, 2004 22.71 22.80 22.53 22.66 6,744,336 +0.09(+0.41%)
May 03, 2004 22.40 22.61 22.35 22.56 6,820,844 +0.16(+0.72%)
Apr 30, 2004 22.23 22.46 22.18 22.40 7,861,268 +0.36(+1.63%)
Apr 29, 2004 22.49 22.58 22.04 22.04 8,423,513 -0.45(-2.00%)
Apr 28, 2004 22.83 22.85 22.46 22.49 7,574,597 -0.25(-1.10%)
Apr 27, 2004 22.24 22.85 22.24 22.74 10,955,384 +0.33(+1.47%)
Apr 26, 2004 22.58 22.61 22.38 22.41 5,501,305 -0.04(-0.19%)
Apr 23, 2004 22.30 22.45 22.24 22.45 4,994,553 -0.09(-0.39%)
Apr 22, 2004 22.06 22.54 22.04 22.54 6,719,541 +0.33(+1.49%)
Apr 21, 2004 22.07 22.23 22.00 22.21 8,532,136 -0.09(-0.42%)
Apr 20, 2004 22.60 22.63 22.28 22.30 9,806,100 -0.53(-2.34%)
Apr 19, 2004 22.75 22.92 22.75 22.84 4,920,406 -0.14(-0.59%)
Apr 16, 2004 22.77 23.17 22.77 22.97 6,814,232 +0.04(+0.17%)
Apr 15, 2004 22.71 22.97 22.71 22.94 7,611,670 +0.49(+2.17%)
Apr 14, 2004 22.42 22.58 22.40 22.45 6,350,457 -0.25(-1.12%)
Apr 13, 2004 22.89 22.91 22.70 22.70 6,977,640 -0.08(-0.35%)
Apr 12, 2004 22.59 22.90 22.59 22.78 9,468,423 +0.12(+0.54%)
Apr 08, 2004 22.83 22.84 22.61 22.66 7,210,236 -0.03(-0.15%)
Apr 07, 2004 22.52 22.77 22.44 22.69 10,430,213 +0.07(+0.30%)
Apr 06, 2004 22.55 22.65 22.49 22.63 9,147,748 +0.20(+0.91%)
Apr 05, 2004 22.10 22.42 22.09 22.42 10,731,761 +0.40(+1.83%)
Apr 02, 2004 21.80 22.02 21.75 22.02 9,400,415 +0.47(+2.20%)
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.