BP Plc (NY: BP )

26.68 USD +0.71 (+2.71%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 49.18 49.59 49.18 49.35 2,462,900 +0.27(+0.55%)
Dec 30, 2003 48.95 49.20 48.94 49.08 1,891,200 +0.11(+0.22%)
Dec 29, 2003 48.77 49.05 48.58 48.97 2,417,100 +0.20(+0.41%)
Dec 26, 2003 48.46 48.83 48.38 48.77 765,700 +0.31(+0.64%)
Dec 24, 2003 48.45 48.74 48.30 48.46 1,791,200 +0.36(+0.75%)
Dec 23, 2003 48.40 48.27 47.82 48.10 2,583,600 -0.30(-0.62%)
Dec 22, 2003 48.43 48.64 48.32 48.40 3,818,800 -0.03(-0.06%)
Dec 19, 2003 48.47 48.63 48.16 48.43 3,844,300 +0.26(+0.54%)
Dec 18, 2003 47.08 48.33 47.74 48.17 5,270,300 +1.09(+2.32%)
Dec 17, 2003 46.70 46.99 46.52 47.08 4,387,100 +1.25(+2.73%)
Dec 16, 2003 45.99 46.14 45.64 45.83 3,031,000 +0.23(+0.50%)
Dec 15, 2003 46.35 46.25 45.52 45.60 3,620,500 -0.75(-1.62%)
Dec 12, 2003 45.70 46.35 45.80 46.35 3,781,000 +0.65(+1.42%)
Dec 11, 2003 45.22 45.75 45.18 45.70 3,729,100 +0.48(+1.06%)
Dec 10, 2003 44.96 45.65 44.91 45.22 4,264,900 +0.15(+0.33%)
Dec 09, 2003 45.33 45.50 45.06 45.07 5,580,700 +0.67(+1.51%)
Dec 08, 2003 43.60 44.55 43.64 44.40 4,359,500 +0.80(+1.83%)
Dec 05, 2003 43.55 43.76 43.52 43.60 1,558,500 -0.08(-0.18%)
Dec 04, 2003 43.20 43.68 43.02 43.68 3,011,200 +0.48(+1.11%)
Dec 03, 2003 43.22 43.25 43.10 43.20 3,272,600 +0.22(+0.51%)
Dec 02, 2003 42.90 43.35 42.80 42.98 3,762,900 -0.22(-0.51%)
Dec 01, 2003 42.88 43.35 42.88 43.20 2,230,700 +0.51(+1.19%)
Nov 28, 2003 42.52 42.86 42.30 42.69 1,556,000 -0.20(-0.47%)
Nov 26, 2003 42.84 42.96 42.56 42.89 1,847,000 +0.29(+0.68%)
Nov 25, 2003 42.65 42.71 42.43 42.60 3,186,900 -0.35(-0.81%)
Nov 24, 2003 42.89 43.14 42.81 42.95 2,020,300 +0.35(+0.82%)
Nov 21, 2003 42.70 42.73 42.52 42.60 1,946,600 -0.10(-0.23%)
Nov 20, 2003 42.46 42.85 42.37 42.70 2,310,700 +0.20(+0.47%)
Nov 19, 2003 42.60 42.62 42.35 42.50 3,946,500 +0.39(+0.93%)
Nov 18, 2003 42.50 42.53 42.11 42.11 3,058,500 -0.46(-1.08%)
Nov 17, 2003 42.58 42.63 42.38 42.57 2,590,200 -0.34(-0.79%)
Nov 14, 2003 42.75 43.16 42.69 42.91 3,322,300 +0.41(+0.96%)
Nov 13, 2003 42.60 42.55 42.12 42.50 2,208,500 -0.10(-0.23%)
Nov 12, 2003 42.60 42.60 42.01 42.60 2,276,200 +0.00(+0.00%)
Nov 11, 2003 42.58 42.71 42.33 42.60 1,732,300 +0.02(+0.05%)
Nov 10, 2003 42.95 42.98 42.52 42.58 1,970,300 -0.20(-0.47%)
Nov 07, 2003 42.80 42.97 42.62 42.78 2,515,700 +0.27(+0.64%)
Nov 06, 2003 42.25 42.55 42.25 42.51 2,164,300 -0.08(-0.19%)
Nov 05, 2003 42.55 42.68 42.38 42.59 2,222,800 +0.04(+0.09%)
Nov 04, 2003 42.70 42.80 42.55 42.55 2,363,800 -0.07(-0.16%)
Nov 03, 2003 42.38 42.90 42.38 42.62 2,555,002 +0.24(+0.57%)
Oct 31, 2003 41.97 42.45 41.97 42.38 2,792,600 +0.62(+1.48%)
Oct 30, 2003 42.25 42.50 41.70 41.76 3,468,200 -0.49(-1.16%)
Oct 29, 2003 41.90 42.37 41.80 42.25 3,226,400 +0.02(+0.05%)
Oct 28, 2003 42.40 42.52 41.89 42.23 4,311,600 -0.22(-0.52%)
Oct 27, 2003 42.36 42.59 42.14 42.45 2,476,900 -0.36(-0.84%)
Oct 24, 2003 42.40 42.82 42.27 42.81 2,718,000 +0.22(+0.52%)
Oct 23, 2003 42.20 42.68 42.18 42.59 2,794,700 -0.31(-0.72%)
Oct 22, 2003 42.95 43.05 42.73 42.90 2,817,200 -0.24(-0.56%)
Oct 21, 2003 43.17 43.25 42.93 43.14 4,081,300 -0.34(-0.78%)
Oct 20, 2003 43.65 43.69 43.38 43.48 2,391,600 -0.12(-0.28%)
Oct 17, 2003 43.37 43.60 43.14 43.60 2,607,300 -0.18(-0.41%)
Oct 16, 2003 43.90 43.91 43.55 43.78 2,675,800 -0.12(-0.27%)
Oct 15, 2003 44.33 44.33 43.65 43.90 3,266,800 -0.27(-0.61%)
Oct 14, 2003 44.05 44.23 43.97 44.17 3,441,100 -0.56(-1.25%)
Oct 13, 2003 44.20 44.73 44.20 44.73 3,184,500 +0.67(+1.52%)
Oct 10, 2003 44.10 44.31 44.02 44.06 2,872,500 +0.34(+0.78%)
Oct 09, 2003 43.60 44.05 43.55 43.72 2,207,300 +0.06(+0.14%)
Oct 08, 2003 43.97 44.01 43.75 43.66 2,354,200 -0.31(-0.71%)
Oct 07, 2003 43.66 43.99 43.53 43.97 2,246,100 +0.31(+0.71%)
Oct 06, 2003 43.92 44.03 43.66 43.66 3,123,500 +0.09(+0.21%)
Oct 03, 2003 43.25 43.80 43.20 43.57 3,701,800 +0.79(+1.85%)
Oct 02, 2003 42.50 43.15 42.29 42.78 4,708,900 -0.37(-0.86%)
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.