BP Plc ADR (NY: BP )

37.71 +0.25 (+0.67%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 18.63 18.68 18.48 18.63 8,025,358 -0.37(-1.93%)
Mar 28, 2003 18.95 19.13 18.91 19.00 7,344,028 -0.07(-0.38%)
Mar 27, 2003 19.53 19.53 18.92 19.07 7,214,764 -0.45(-2.32%)
Mar 26, 2003 19.53 19.74 19.50 19.52 10,506,236 +0.19(+0.97%)
Mar 25, 2003 19.26 19.52 19.21 19.33 6,637,218 +0.43(+2.30%)
Mar 24, 2003 19.14 19.28 18.90 18.90 5,537,851 -0.42(-2.20%)
Mar 21, 2003 19.47 19.49 19.27 19.32 10,854,669 +0.33(+1.73%)
Mar 20, 2003 19.00 19.16 18.84 19.00 8,703,374 -0.00(-0.03%)
Mar 19, 2003 18.92 19.28 18.85 19.00 6,457,615 +0.08(+0.41%)
Mar 18, 2003 18.73 19.05 18.47 18.92 7,669,467 -0.12(-0.63%)
Mar 17, 2003 18.59 19.33 18.55 19.04 10,491,528 +0.52(+2.79%)
Mar 14, 2003 18.39 18.54 18.20 18.53 8,168,294 -0.00(-0.03%)
Mar 13, 2003 17.98 18.61 17.98 18.53 9,315,928 +0.55(+3.06%)
Mar 12, 2003 18.03 18.10 17.54 17.98 10,261,380 -0.48(-2.61%)
Mar 11, 2003 18.51 18.67 18.46 18.46 5,825,381 +0.07(+0.39%)
Mar 10, 2003 18.68 18.76 18.32 18.39 6,331,873 -0.37(-1.96%)
Mar 07, 2003 18.87 18.87 18.58 18.76 6,714,486 -0.12(-0.61%)
Mar 06, 2003 18.92 19.03 18.79 18.87 4,751,287 -0.08(-0.43%)
Mar 05, 2003 19.07 19.09 18.93 18.96 4,718,556 -0.03(-0.18%)
Mar 04, 2003 18.96 19.05 18.87 18.99 8,596,482 +0.03(+0.15%)
Mar 03, 2003 18.78 18.96 18.68 18.96 8,829,116 +0.56(+3.07%)
Feb 28, 2003 18.15 18.46 18.14 18.40 9,537,169 -0.13(-0.68%)
Feb 27, 2003 18.57 18.71 18.41 18.52 7,756,472 -0.20(-1.08%)
Feb 26, 2003 18.57 19.11 18.54 18.73 7,130,659 -0.39(-2.05%)
Feb 25, 2003 19.07 19.30 18.92 19.12 10,429,175 -0.10(-0.50%)
Feb 24, 2003 19.16 19.35 19.14 19.21 5,030,116 -0.08(-0.43%)
Feb 21, 2003 18.74 19.31 18.74 19.29 9,201,994 +0.72(+3.87%)
Feb 20, 2003 18.79 18.87 18.58 18.58 4,598,614 +0.01(+0.05%)
Feb 19, 2003 18.50 18.77 18.38 18.57 6,071,687 -0.20(-1.08%)
Feb 18, 2003 18.68 18.92 18.66 18.77 5,562,917 +0.16(+0.86%)
Feb 14, 2003 18.39 18.73 18.34 18.61 5,577,417 +0.24(+1.31%)
Feb 13, 2003 18.19 18.44 18.05 18.37 9,925,790 +0.17(+0.93%)
Feb 12, 2003 18.40 18.40 18.05 18.20 7,567,547 -0.19(-1.05%)
Feb 11, 2003 18.56 18.63 18.39 18.39 6,819,721 +0.07(+0.37%)
Feb 10, 2003 18.19 18.34 18.07 18.32 8,083,982 +0.14(+0.74%)
Feb 07, 2003 18.20 18.24 18.02 18.19 7,062,298 +0.00(+0.03%)
Feb 06, 2003 18.69 18.69 18.06 18.18 7,510,165 -0.50(-2.69%)
Feb 05, 2003 18.90 18.96 18.67 18.69 5,754,741 -0.06(-0.33%)
Feb 04, 2003 18.71 18.85 18.58 18.75 7,021,282 +0.01(+0.08%)
Feb 03, 2003 18.83 18.87 18.59 18.73 5,726,568 -0.10(-0.51%)
Jan 31, 2003 18.11 18.85 18.01 18.83 13,795,222 +0.72(+4.00%)
Jan 30, 2003 18.48 18.48 18.03 18.11 10,095,449 -0.38(-2.06%)
Jan 29, 2003 17.69 18.54 17.64 18.49 16,294,537 +0.87(+4.96%)
Jan 28, 2003 17.13 17.67 17.11 17.61 13,148,072 +0.54(+3.17%)
Jan 27, 2003 16.86 17.30 16.74 17.07 11,793,492 -0.30(-1.75%)
Jan 24, 2003 17.75 17.75 17.27 17.38 9,624,588 -0.36(-2.04%)
Jan 23, 2003 17.90 17.91 17.64 17.74 9,956,656 -0.15(-0.86%)
Jan 22, 2003 17.76 18.12 17.74 17.89 7,601,313 -0.21(-1.15%)
Jan 21, 2003 18.22 18.30 18.10 18.10 8,609,533 -0.73(-3.90%)
Jan 17, 2003 19.05 19.07 18.83 18.84 3,912,520 -0.21(-1.09%)
Jan 16, 2003 18.98 19.12 18.92 19.04 4,894,430 +0.15(+0.82%)
Jan 15, 2003 19.00 19.07 18.80 18.89 5,214,276 -0.25(-1.31%)
Jan 14, 2003 19.07 19.16 18.97 19.14 5,256,121 -0.25(-1.29%)
Jan 13, 2003 19.48 19.53 19.26 19.39 4,600,893 -0.21(-1.08%)
Jan 10, 2003 19.60 19.79 19.48 19.60 3,651,091 -0.07(-0.34%)
Jan 09, 2003 19.29 19.70 19.26 19.67 6,041,857 +0.29(+1.49%)
Jan 08, 2003 19.31 19.45 19.30 19.38 4,763,716 -0.15(-0.79%)
Jan 07, 2003 19.82 19.85 19.48 19.54 7,256,816 -0.68(-3.37%)
Jan 06, 2003 19.70 20.25 19.63 20.22 8,361,569 +0.36(+1.80%)
Jan 03, 2003 19.79 19.91 19.72 19.86 3,389,455 -0.08(-0.39%)
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.