BP Plc ADR (NY: BP )

37.68 +0.22 (+0.59%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.75 25.91 25.62 25.86 6,277,702 +0.07(+0.26%)
Jun 29, 2004 25.93 25.99 25.77 25.79 7,651,661 -0.13(-0.50%)
Jun 28, 2004 26.14 26.18 25.82 25.92 5,535,200 -0.01(-0.04%)
Jun 25, 2004 25.94 26.11 25.92 25.93 4,929,432 -0.23(-0.89%)
Jun 24, 2004 26.26 26.33 26.16 26.16 4,474,691 -0.09(-0.33%)
Jun 23, 2004 25.91 26.25 25.89 26.25 5,355,997 +0.36(+1.38%)
Jun 22, 2004 25.76 25.92 25.64 25.89 5,420,427 -0.02(-0.09%)
Jun 21, 2004 26.04 26.11 25.91 25.92 6,844,937 -0.40(-1.52%)
Jun 18, 2004 26.37 26.53 26.31 26.32 7,097,064 +0.22(+0.83%)
Jun 17, 2004 26.16 26.21 25.99 26.10 6,197,112 +0.16(+0.61%)
Jun 16, 2004 26.00 26.07 25.85 25.94 8,387,948 +0.43(+1.68%)
Jun 15, 2004 25.54 25.68 25.50 25.51 7,237,112 +0.40(+1.58%)
Jun 14, 2004 25.24 25.31 25.07 25.11 7,291,391 -0.51(-2.00%)
Jun 10, 2004 25.53 25.70 25.50 25.63 5,482,993 +0.09(+0.36%)
Jun 09, 2004 25.73 25.75 25.42 25.53 7,873,956 -0.41(-1.58%)
Jun 08, 2004 26.19 26.28 25.88 25.94 8,063,311 -0.11(-0.41%)
Jun 07, 2004 25.97 26.07 25.87 26.05 6,244,347 +0.35(+1.35%)
Jun 04, 2004 25.92 25.94 25.63 25.70 7,442,418 -0.23(-0.87%)
Jun 03, 2004 26.13 26.14 25.90 25.93 10,322,099 -0.07(-0.26%)
Jun 02, 2004 26.21 26.26 25.95 26.00 10,294,545 +0.25(+0.96%)
Jun 01, 2004 25.80 25.83 25.63 25.75 6,953,287 +0.17(+0.66%)
May 28, 2004 25.73 25.76 25.46 25.58 5,537,686 -0.22(-0.86%)
May 27, 2004 25.98 25.99 25.71 25.80 6,854,881 -0.05(-0.19%)
May 26, 2004 26.19 26.21 25.80 25.85 8,088,378 -0.11(-0.41%)
May 25, 2004 25.94 26.06 25.90 25.96 9,511,852 +0.63(+2.50%)
May 24, 2004 25.14 25.40 25.10 25.33 5,503,089 +0.46(+1.84%)
May 21, 2004 25.13 25.18 24.71 24.87 4,283,057 +0.06(+0.23%)
May 20, 2004 25.00 25.09 24.81 24.81 4,146,324 -0.19(-0.77%)
May 19, 2004 24.98 25.29 24.88 25.00 7,303,199 +0.24(+0.95%)
May 18, 2004 25.04 25.05 24.76 24.77 5,565,447 -0.56(-2.21%)
May 17, 2004 25.50 25.56 25.26 25.33 10,495,501 -0.22(-0.87%)
May 14, 2004 25.48 25.62 25.41 25.55 5,645,208 +0.26(+1.01%)
May 13, 2004 25.31 25.54 25.24 25.29 5,065,750 -0.01(-0.06%)
May 12, 2004 25.21 25.34 25.10 25.31 8,313,781 -0.11(-0.42%)
May 11, 2004 24.98 25.44 24.96 25.41 8,494,641 +0.21(+0.82%)
May 10, 2004 25.49 25.53 25.21 25.21 8,760,856 -0.84(-3.22%)
May 07, 2004 26.11 26.28 25.91 26.05 7,727,900 -0.28(-1.06%)
May 06, 2004 26.52 26.54 26.13 26.33 11,299,740 +0.06(+0.22%)
May 05, 2004 26.08 26.35 26.05 26.27 10,005,748 +0.44(+1.72%)
May 04, 2004 25.89 25.99 25.68 25.82 5,917,017 +0.11(+0.41%)
May 03, 2004 25.53 25.77 25.48 25.72 5,984,140 +0.18(+0.72%)
Apr 30, 2004 25.34 25.60 25.28 25.53 6,896,937 +0.41(+1.63%)
Apr 29, 2004 25.63 25.74 25.12 25.12 7,390,211 -0.51(-2.00%)
Apr 28, 2004 26.02 26.04 25.60 25.64 6,645,431 -0.28(-1.10%)
Apr 27, 2004 25.35 26.04 25.35 25.92 9,611,501 +0.38(+1.47%)
Apr 26, 2004 25.73 25.77 25.51 25.54 4,826,468 -0.05(-0.19%)
Apr 23, 2004 25.41 25.59 25.35 25.59 4,381,878 -0.10(-0.39%)
Apr 22, 2004 25.15 25.69 25.12 25.69 5,895,264 +0.38(+1.49%)
Apr 21, 2004 25.16 25.34 25.07 25.32 7,485,510 -0.11(-0.42%)
Apr 20, 2004 25.76 25.80 25.39 25.42 8,603,199 -0.61(-2.34%)
Apr 19, 2004 25.94 26.13 25.94 26.03 4,316,826 -0.15(-0.59%)
Apr 16, 2004 25.95 26.41 25.95 26.19 5,978,340 +0.04(+0.17%)
Apr 15, 2004 25.88 26.18 25.88 26.14 6,677,957 +0.56(+2.17%)
Apr 14, 2004 25.56 25.74 25.53 25.59 5,571,455 -0.29(-1.12%)
Apr 13, 2004 26.09 26.11 25.87 25.88 6,121,702 -0.09(-0.35%)
Apr 12, 2004 25.75 26.10 25.75 25.97 8,306,944 +0.14(+0.54%)
Apr 08, 2004 26.02 26.04 25.78 25.83 6,325,766 -0.04(-0.15%)
Apr 07, 2004 25.67 25.95 25.57 25.87 9,150,753 +0.08(+0.30%)
Apr 06, 2004 25.70 25.82 25.64 25.79 8,025,605 +0.23(+0.91%)
Apr 05, 2004 25.19 25.56 25.18 25.56 9,415,310 +0.46(+1.83%)
Apr 02, 2004 24.85 25.10 24.79 25.10 8,247,279 +0.54(+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.