BP Plc ADR (NY: BP )

37.67 +0.21 (+0.57%)
Streaming Delayed Price Updated: 2:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 28.34 28.40 28.19 28.19 2,740,234 -0.16(-0.56%)
Dec 30, 2004 28.36 28.48 28.27 28.35 2,482,328 -0.09(-0.32%)
Dec 29, 2004 28.24 28.50 28.24 28.44 3,614,839 +0.04(+0.15%)
Dec 28, 2004 28.41 28.53 28.35 28.40 3,167,801 +0.09(+0.31%)
Dec 27, 2004 28.38 28.48 28.24 28.31 2,910,722 -0.11(-0.39%)
Dec 23, 2004 28.15 28.47 28.13 28.42 3,529,077 +0.05(+0.17%)
Dec 22, 2004 28.50 28.54 28.21 28.38 4,031,012 -0.12(-0.42%)
Dec 21, 2004 28.42 28.54 28.27 28.50 4,002,217 +0.12(+0.41%)
Dec 20, 2004 28.45 28.54 28.36 28.38 3,792,577 +0.21(+0.74%)
Dec 17, 2004 28.05 28.22 27.98 28.17 4,265,096 +0.08(+0.28%)
Dec 16, 2004 28.46 28.48 28.00 28.09 5,701,917 -0.58(-2.02%)
Dec 15, 2004 28.50 28.72 28.36 28.67 4,880,758 +0.17(+0.59%)
Dec 14, 2004 28.33 28.52 28.32 28.51 3,875,439 -0.04(-0.15%)
Dec 13, 2004 28.17 28.55 28.14 28.55 7,183,069 +0.38(+1.34%)
Dec 10, 2004 28.36 28.45 28.15 28.17 5,245,971 -0.39(-1.35%)
Dec 09, 2004 28.38 28.63 28.22 28.56 4,577,899 +0.03(+0.10%)
Dec 08, 2004 28.18 28.53 27.96 28.53 7,808,882 -0.08(-0.27%)
Dec 07, 2004 29.16 29.20 28.58 28.61 5,665,458 -0.31(-1.07%)
Dec 06, 2004 28.94 28.98 28.79 28.92 6,291,685 +0.25(+0.86%)
Dec 03, 2004 28.67 28.80 28.54 28.67 6,556,428 +0.09(+0.32%)
Dec 02, 2004 29.07 29.07 28.57 28.58 8,482,754 -0.83(-2.82%)
Dec 01, 2004 29.78 29.89 29.35 29.41 9,000,433 -0.21(-0.70%)
Nov 30, 2004 29.72 29.78 29.54 29.62 3,836,908 -0.06(-0.20%)
Nov 29, 2004 29.91 29.98 29.54 29.67 6,177,750 -0.09(-0.31%)
Nov 26, 2004 29.69 29.81 29.66 29.77 2,241,200 +0.42(+1.41%)
Nov 24, 2004 29.28 29.43 29.21 29.35 5,375,442 +0.26(+0.88%)
Nov 23, 2004 29.09 29.21 29.03 29.09 4,948,705 +0.14(+0.47%)
Nov 22, 2004 28.83 29.05 28.78 28.96 6,048,279 +0.01(+0.05%)
Nov 19, 2004 28.99 29.04 28.91 28.94 6,664,562 +0.14(+0.50%)
Nov 18, 2004 28.77 28.83 28.59 28.80 4,352,308 -0.02(-0.07%)
Nov 17, 2004 28.71 28.84 28.60 28.82 5,072,169 +0.36(+1.26%)
Nov 16, 2004 28.70 28.74 28.39 28.46 6,447,051 -0.16(-0.57%)
Nov 15, 2004 28.88 28.88 28.50 28.63 7,758,958 -0.30(-1.03%)
Nov 12, 2004 28.25 28.94 28.25 28.93 4,807,633 +0.48(+1.70%)
Nov 11, 2004 28.38 28.48 28.30 28.44 5,679,752 -0.10(-0.34%)
Nov 10, 2004 28.38 28.61 28.23 28.54 5,129,343 -0.01(-0.05%)
Nov 09, 2004 28.69 28.79 28.52 28.55 6,014,927 -0.19(-0.66%)
Nov 08, 2004 28.86 28.90 28.64 28.74 6,047,657 -0.01(-0.05%)
Nov 05, 2004 28.74 28.95 28.68 28.76 8,332,775 -0.26(-0.88%)
Nov 04, 2004 28.71 29.04 28.71 29.01 9,475,851 +0.40(+1.38%)
Nov 03, 2004 28.68 28.70 28.33 28.62 8,153,379 +0.62(+2.21%)
Nov 02, 2004 28.30 28.45 27.99 28.00 6,007,055 -0.20(-0.72%)
Nov 01, 2004 28.49 28.54 28.11 28.20 9,760,481 +0.08(+0.29%)
Oct 29, 2004 27.99 28.14 27.86 28.12 6,452,851 +0.30(+1.09%)
Oct 28, 2004 27.83 28.19 27.69 27.82 8,068,653 -0.49(-1.74%)
Oct 27, 2004 28.77 28.77 28.15 28.31 9,535,097 -0.14(-0.49%)
Oct 26, 2004 28.42 28.50 28.19 28.45 6,349,688 -0.27(-0.92%)
Oct 25, 2004 28.66 28.82 28.63 28.71 6,997,459 +0.25(+0.86%)
Oct 22, 2004 28.75 28.77 28.43 28.47 5,544,687 -0.05(-0.19%)
Oct 21, 2004 28.68 28.69 28.42 28.52 5,259,229 -0.03(-0.10%)
Oct 20, 2004 28.10 28.55 28.10 28.55 4,772,002 +0.36(+1.27%)
Oct 19, 2004 28.31 28.36 28.15 28.19 6,479,988 -0.07(-0.24%)
Oct 18, 2004 28.48 28.62 28.23 28.26 5,273,522 -0.22(-0.76%)
Oct 15, 2004 28.52 28.58 28.34 28.48 7,044,483 +0.20(+0.70%)
Oct 14, 2004 28.28 28.43 28.22 28.28 6,392,362 +0.28(+1.00%)
Oct 13, 2004 28.06 28.08 27.81 28.00 8,589,024 -0.29(-1.04%)
Oct 12, 2004 28.46 28.58 28.29 28.29 4,118,224 -0.39(-1.35%)
Oct 11, 2004 28.82 28.84 28.54 28.68 5,117,328 -0.03(-0.12%)
Oct 08, 2004 28.80 28.89 28.63 28.71 5,515,686 +0.12(+0.42%)
Oct 07, 2004 28.77 28.80 28.53 28.59 5,011,265 -0.15(-0.54%)
Oct 06, 2004 28.66 28.90 28.62 28.75 8,686,387 +0.47(+1.66%)
Oct 05, 2004 28.09 28.44 28.09 28.28 6,893,468 +0.50(+1.79%)
Oct 04, 2004 27.80 27.88 27.67 27.78 6,265,791 -0.31(-1.10%)
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.