BP Plc ADR (NY: BP )

33.16 +0.73 (+2.26%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.28 17.30 17.07 17.21 5,766,964 +0.06(+0.37%)
Dec 30, 2002 17.28 17.30 17.03 17.15 5,061,326 +0.34(+2.02%)
Dec 27, 2002 17.01 17.06 16.79 16.81 5,088,484 -0.22(-1.32%)
Dec 26, 2002 16.96 17.17 16.96 17.04 2,143,601 +0.08(+0.45%)
Dec 24, 2002 17.19 17.20 16.96 16.96 2,187,526 -0.17(-0.99%)
Dec 23, 2002 17.20 17.24 17.04 17.13 4,379,776 +0.13(+0.77%)
Dec 20, 2002 16.87 17.06 16.78 17.00 4,940,886 +0.10(+0.60%)
Dec 19, 2002 16.77 16.93 16.72 16.90 5,365,969 +0.06(+0.38%)
Dec 18, 2002 17.01 17.01 16.71 16.83 5,663,764 -0.17(-1.00%)
Dec 17, 2002 17.44 17.49 16.98 17.00 7,465,409 -0.25(-1.47%)
Dec 16, 2002 16.94 17.28 16.92 17.26 9,326,093 +0.63(+3.77%)
Dec 13, 2002 16.54 16.68 16.48 16.63 6,275,411 -0.09(-0.56%)
Dec 12, 2002 16.60 16.82 16.51 16.72 7,039,617 +0.04(+0.25%)
Dec 11, 2002 16.72 16.84 16.64 16.68 5,115,170 -0.09(-0.53%)
Dec 10, 2002 16.60 16.81 16.45 16.77 5,202,076 +0.28(+1.67%)
Dec 09, 2002 16.62 16.76 16.47 16.49 6,408,604 -0.25(-1.47%)
Dec 06, 2002 16.33 16.77 16.30 16.74 6,878,321 +0.03(+0.15%)
Dec 05, 2002 16.81 16.81 16.60 16.71 6,346,495 +0.17(+1.00%)
Dec 04, 2002 16.64 16.64 16.39 16.55 6,373,653 -0.09(-0.56%)
Dec 03, 2002 16.57 16.77 16.46 16.64 8,421,374 +0.23(+1.42%)
Dec 02, 2002 16.39 16.45 16.24 16.41 6,045,158 -0.19(-1.17%)
Nov 29, 2002 16.49 16.62 16.40 16.60 2,691,486 +0.00(+0.03%)
Nov 27, 2002 16.18 16.61 16.09 16.60 9,656,950 +0.88(+5.63%)
Nov 26, 2002 15.97 16.00 15.68 15.71 7,476,508 -0.33(-2.03%)
Nov 25, 2002 15.92 16.07 15.86 16.04 9,069,154 -0.09(-0.58%)
Nov 22, 2002 16.34 16.38 16.10 16.13 8,029,116 -0.42(-2.53%)
Nov 21, 2002 16.63 16.64 16.33 16.55 9,600,745 +0.11(+0.64%)
Nov 20, 2002 16.44 16.51 16.22 16.45 8,345,567 -0.22(-1.32%)
Nov 19, 2002 16.87 16.94 16.61 16.67 5,355,578 +0.04(+0.23%)
Nov 18, 2002 16.73 16.76 16.52 16.63 5,400,684 +0.02(+0.10%)
Nov 15, 2002 16.20 16.62 16.17 16.61 4,591,845 +0.28(+1.68%)
Nov 14, 2002 16.07 16.36 16.01 16.34 5,567,411 +0.27(+1.66%)
Nov 13, 2002 16.27 16.43 15.94 16.07 7,033,477 -0.30(-1.81%)
Nov 12, 2002 16.44 16.49 16.30 16.37 5,822,934 +0.17(+1.05%)
Nov 11, 2002 16.37 16.45 16.18 16.20 5,729,179 -0.17(-1.06%)
Nov 08, 2002 16.15 16.40 16.13 16.37 7,036,074 +0.53(+3.37%)
Nov 07, 2002 15.88 15.99 15.79 15.84 5,142,800 -0.21(-1.32%)
Nov 06, 2002 15.74 16.06 15.71 16.05 12,079,453 -0.26(-1.61%)
Nov 05, 2002 15.94 16.34 15.94 16.31 7,867,349 +0.11(+0.71%)
Nov 04, 2002 16.72 16.73 16.01 16.20 9,031,841 -0.52(-3.09%)
Nov 01, 2002 16.32 16.76 16.32 16.71 4,890,348 +0.43(+2.65%)
Oct 31, 2002 16.24 16.44 16.18 16.28 8,830,635 +0.14(+0.84%)
Oct 30, 2002 15.58 16.17 15.58 16.15 15,533,256 +0.57(+3.67%)
Oct 29, 2002 15.65 15.71 15.35 15.57 25,150,768 -1.13(-6.77%)
Oct 28, 2002 16.90 16.90 16.54 16.70 6,007,373 -0.28(-1.67%)
Oct 25, 2002 16.80 17.00 16.73 16.99 4,980,796 +0.14(+0.83%)
Oct 24, 2002 17.00 17.09 16.85 16.85 7,210,831 -0.07(-0.40%)
Oct 23, 2002 16.94 16.94 16.47 16.92 8,824,495 -0.02(-0.10%)
Oct 22, 2002 16.96 17.00 16.71 16.93 7,972,439 -0.87(-4.88%)
Oct 21, 2002 17.74 17.85 17.64 17.80 5,168,541 -0.13(-0.73%)
Oct 18, 2002 17.89 18.10 17.77 17.93 4,964,738 +0.00(+0.00%)
Oct 17, 2002 18.27 18.27 17.78 17.93 5,994,856 +0.44(+2.54%)
Oct 16, 2002 17.51 17.72 17.47 17.49 5,864,261 -0.25(-1.38%)
Oct 15, 2002 17.57 17.78 17.41 17.73 8,478,997 +0.83(+4.88%)
Oct 14, 2002 16.85 17.05 16.62 16.91 4,142,910 -0.04(-0.25%)
Oct 11, 2002 16.79 16.98 16.68 16.95 7,789,889 +0.46(+2.80%)
Oct 10, 2002 15.93 16.49 15.92 16.49 8,784,584 +0.57(+3.56%)
Oct 09, 2002 16.90 16.90 15.88 15.92 9,431,183 -0.51(-3.09%)
Oct 08, 2002 16.87 16.90 16.09 16.43 8,487,026 -0.34(-2.02%)
Oct 07, 2002 16.79 16.97 16.65 16.77 5,608,975 -0.09(-0.53%)
Oct 04, 2002 17.11 17.11 16.64 16.86 6,688,215 -0.26(-1.53%)
Oct 03, 2002 17.34 18.00 17.06 17.12 8,686,107 -0.22(-1.25%)
Oct 02, 2002 17.02 17.87 17.00 17.34 9,040,579 -0.40(-2.27%)
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.