BP Plc ADR (NY: BP )

33.17 +0.74 (+2.28%)
Streaming Delayed Price Updated: 11:54 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.24 19.77 19.22 19.65 9,023,103 +0.44(+2.27%)
Jul 30, 2002 19.18 19.33 18.97 19.21 7,076,457 +0.03(+0.15%)
Jul 29, 2002 18.72 19.18 18.61 19.18 7,213,665 +1.17(+6.49%)
Jul 26, 2002 17.81 18.10 17.66 18.01 6,763,076 +0.25(+1.38%)
Jul 25, 2002 17.57 17.98 17.38 17.77 8,348,874 -0.33(-1.85%)
Jul 24, 2002 16.33 18.10 16.18 18.10 11,820,152 +1.45(+8.72%)
Jul 23, 2002 17.36 17.11 16.56 16.65 10,848,128 -0.16(-0.93%)
Jul 22, 2002 17.87 18.12 16.51 16.81 11,349,254 -1.23(-6.83%)
Jul 19, 2002 18.74 19.03 18.03 18.04 10,047,554 -1.30(-6.74%)
Jul 17, 2002 19.35 19.55 19.18 19.34 7,073,387 -0.43(-2.18%)
Jul 12, 2002 20.03 20.03 19.55 19.77 8,128,303 -0.35(-1.75%)
Jul 11, 2002 20.47 20.62 19.90 20.13 10,429,657 -0.62(-3.00%)
Jul 10, 2002 21.56 21.58 20.70 20.75 8,551,497 -0.40(-1.90%)
Jul 09, 2002 21.35 21.35 21.15 21.15 3,672,248 -0.39(-1.79%)
Jul 08, 2002 21.40 21.68 21.31 21.54 4,901,447 +0.12(+0.55%)
Jul 05, 2002 20.94 21.53 20.92 21.42 3,346,114 +0.63(+3.01%)
Jul 04, 2002 21.05 21.18 20.65 20.79 4,296,176 +0.00(+0.00%)
Jul 03, 2002 21.05 21.18 20.65 20.79 4,296,176 -0.17(-0.83%)
Jul 02, 2002 21.72 21.79 20.66 20.96 4,986,228 -0.56(-2.62%)
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.