BP Plc ADR (NY: BP )

33.05 +0.62 (+1.91%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 15.92 16.19 15.91 16.14 10,871,555 -0.11(-0.68%)
Feb 27, 2003 16.29 16.41 16.15 16.25 8,841,713 -0.18(-1.08%)
Feb 26, 2003 16.29 16.77 16.26 16.43 8,128,340 -0.34(-2.05%)
Feb 25, 2003 16.73 16.93 16.60 16.77 11,888,365 -0.08(-0.50%)
Feb 24, 2003 16.81 16.98 16.79 16.85 5,733,901 -0.07(-0.42%)
Feb 21, 2003 16.44 16.94 16.44 16.93 10,489,484 +0.63(+3.87%)
Feb 20, 2003 16.48 16.56 16.30 16.30 5,242,026 +0.01(+0.05%)
Feb 19, 2003 16.23 16.47 16.12 16.29 6,921,203 -0.18(-1.08%)
Feb 18, 2003 16.39 16.60 16.37 16.46 6,341,248 +0.14(+0.86%)
Feb 14, 2003 16.13 16.43 16.09 16.33 6,357,778 +0.21(+1.31%)
Feb 13, 2003 15.96 16.18 15.84 16.11 11,314,550 +0.15(+0.93%)
Feb 12, 2003 16.14 16.14 15.84 15.97 8,626,355 -0.17(-1.05%)
Feb 11, 2003 16.28 16.35 16.13 16.13 7,773,897 +0.06(+0.37%)
Feb 10, 2003 15.96 16.09 15.85 16.08 9,215,047 +0.12(+0.74%)
Feb 07, 2003 15.97 16.00 15.80 15.96 8,050,415 +0.00(+0.03%)
Feb 06, 2003 16.40 16.40 15.84 15.95 8,560,945 -0.44(-2.69%)
Feb 05, 2003 16.58 16.63 16.38 16.39 6,559,912 -0.05(-0.33%)
Feb 04, 2003 16.41 16.54 16.30 16.45 8,003,659 +0.01(+0.08%)
Feb 03, 2003 16.52 16.55 16.30 16.44 6,527,797 -0.08(-0.51%)
Jan 31, 2003 15.88 16.54 15.80 16.52 15,725,370 +0.64(+4.00%)
Jan 30, 2003 16.21 16.21 15.82 15.88 11,507,947 -0.33(-2.06%)
Jan 29, 2003 15.52 16.26 15.48 16.22 18,574,374 +0.77(+4.96%)
Jan 28, 2003 15.03 15.50 15.01 15.45 14,987,675 +0.47(+3.17%)
Jan 27, 2003 14.79 15.18 14.68 14.98 13,443,569 -0.27(-1.75%)
Jan 24, 2003 15.57 15.57 15.15 15.25 10,971,205 -0.32(-2.04%)
Jan 23, 2003 15.70 15.71 15.47 15.56 11,349,734 -0.14(-0.86%)
Jan 22, 2003 15.58 15.89 15.56 15.70 8,664,846 -0.18(-1.15%)
Jan 21, 2003 15.98 16.05 15.88 15.88 9,814,129 -0.64(-3.90%)
Jan 17, 2003 16.71 16.73 16.52 16.52 4,459,937 -0.18(-1.09%)
Jan 16, 2003 16.65 16.77 16.60 16.71 5,579,231 +0.14(+0.82%)
Jan 15, 2003 16.66 16.73 16.49 16.57 5,943,828 -0.22(-1.31%)
Jan 14, 2003 16.73 16.81 16.64 16.79 5,991,528 -0.22(-1.29%)
Jan 13, 2003 17.09 17.13 16.90 17.01 5,244,623 -0.19(-1.08%)
Jan 10, 2003 17.19 17.36 17.09 17.20 4,161,931 -0.06(-0.34%)
Jan 09, 2003 16.93 17.28 16.89 17.26 6,887,199 +0.25(+1.49%)
Jan 08, 2003 16.94 17.07 16.93 17.00 5,430,228 -0.14(-0.79%)
Jan 07, 2003 17.38 17.41 17.09 17.14 8,272,148 -0.60(-3.37%)
Jan 06, 2003 17.28 17.76 17.22 17.74 9,531,472 +0.31(+1.80%)
Jan 03, 2003 17.36 17.47 17.30 17.42 3,863,689 -0.07(-0.39%)
Jan 02, 2003 17.30 17.49 17.26 17.49 4,449,547 +0.28(+1.60%)
Dec 31, 2002 17.28 17.30 17.07 17.21 5,766,488 +0.06(+0.37%)
Dec 30, 2002 17.28 17.30 17.03 17.15 5,060,908 +0.34(+2.02%)
Dec 27, 2002 17.01 17.07 16.79 16.81 5,088,064 -0.22(-1.32%)
Dec 26, 2002 16.96 17.17 16.96 17.04 2,143,424 +0.08(+0.45%)
Dec 24, 2002 17.19 17.20 16.96 16.96 2,187,345 -0.17(-0.99%)
Dec 23, 2002 17.21 17.24 17.05 17.13 4,379,414 +0.13(+0.77%)
Dec 20, 2002 16.88 17.06 16.78 17.00 4,940,478 +0.10(+0.60%)
Dec 19, 2002 16.77 16.93 16.72 16.90 5,365,526 +0.06(+0.38%)
Dec 18, 2002 17.01 17.01 16.71 16.83 5,663,296 -0.17(-1.00%)
Dec 17, 2002 17.44 17.49 16.98 17.00 7,464,792 -0.25(-1.47%)
Dec 16, 2002 16.94 17.28 16.92 17.26 9,325,324 +0.63(+3.77%)
Dec 13, 2002 16.54 16.68 16.48 16.63 6,274,893 -0.09(-0.56%)
Dec 12, 2002 16.60 16.82 16.52 16.72 7,039,036 +0.04(+0.25%)
Dec 11, 2002 16.72 16.84 16.64 16.68 5,114,748 -0.09(-0.53%)
Dec 10, 2002 16.60 16.81 16.45 16.77 5,201,646 +0.28(+1.67%)
Dec 09, 2002 16.62 16.77 16.47 16.49 6,408,075 -0.25(-1.47%)
Dec 06, 2002 16.33 16.77 16.30 16.74 6,877,754 +0.03(+0.15%)
Dec 05, 2002 16.81 16.81 16.60 16.71 6,345,971 +0.17(+1.00%)
Dec 04, 2002 16.64 16.64 16.39 16.55 6,373,127 -0.09(-0.56%)
Dec 03, 2002 16.57 16.77 16.46 16.64 8,420,679 +0.23(+1.42%)
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.