Skip to main content

BP Plc ADR (NY: BP )

32.44 -0.11 (-0.35%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 26.07 26.13 25.92 25.98 4,373,747 -0.05(-0.20%)
Nov 29, 2004 26.24 26.30 25.91 26.03 7,042,106 -0.08(-0.31%)
Nov 26, 2004 26.04 26.15 26.02 26.11 2,554,776 +0.36(+1.41%)
Nov 24, 2004 25.68 25.82 25.62 25.75 6,127,543 +0.22(+0.88%)
Nov 23, 2004 25.52 25.62 25.47 25.52 5,641,099 +0.12(+0.47%)
Nov 22, 2004 25.29 25.48 25.25 25.40 6,894,519 +0.01(+0.05%)
Nov 19, 2004 25.43 25.47 25.36 25.39 7,597,030 +0.13(+0.50%)
Nov 18, 2004 25.24 25.29 25.08 25.26 4,961,258 -0.02(-0.07%)
Nov 17, 2004 25.18 25.30 25.09 25.28 5,781,837 +0.31(+1.25%)
Nov 16, 2004 25.18 25.21 24.90 24.97 7,349,085 -0.14(-0.57%)
Nov 15, 2004 25.33 25.34 25.00 25.11 8,844,547 -0.26(-1.03%)
Nov 12, 2004 24.78 25.39 24.78 25.38 5,480,289 +0.42(+1.70%)
Nov 11, 2004 24.90 24.99 24.83 24.95 6,474,430 -0.08(-0.34%)
Nov 10, 2004 24.90 25.10 24.76 25.04 5,847,011 -0.01(-0.05%)
Nov 09, 2004 25.17 25.25 25.02 25.05 6,856,501 -0.17(-0.66%)
Nov 08, 2004 25.32 25.35 25.12 25.21 6,893,811 -0.01(-0.05%)
Nov 05, 2004 25.21 25.40 25.16 25.23 9,498,649 -0.22(-0.88%)
Nov 04, 2004 25.18 25.47 25.18 25.45 10,801,658 +0.35(+1.38%)
Nov 03, 2004 25.16 25.18 24.85 25.10 9,294,153 +0.54(+2.21%)
Nov 02, 2004 24.83 24.96 24.55 24.56 6,847,528 -0.18(-0.72%)
Nov 01, 2004 24.99 25.04 24.66 24.74 11,126,111 +0.07(+0.29%)
Oct 29, 2004 24.55 24.68 24.44 24.67 7,355,697 +0.27(+1.09%)
Oct 28, 2004 24.41 24.73 24.30 24.40 9,197,573 -0.43(-1.74%)
Oct 27, 2004 25.24 25.24 24.69 24.83 10,869,193 -0.12(-0.49%)
Oct 26, 2004 24.93 25.00 24.73 24.96 7,238,100 -0.23(-0.92%)
Oct 25, 2004 25.15 25.28 25.12 25.19 7,976,503 +0.22(+0.86%)
Oct 22, 2004 25.22 25.24 24.94 24.97 6,320,468 -0.05(-0.19%)
Oct 21, 2004 25.16 25.17 24.93 25.02 5,995,070 -0.03(-0.10%)
Oct 20, 2004 24.66 25.04 24.65 25.04 5,439,673 +0.31(+1.27%)
Oct 19, 2004 24.83 24.88 24.70 24.73 7,386,631 -0.06(-0.24%)
Oct 18, 2004 24.98 25.11 24.76 24.79 6,011,363 -0.19(-0.76%)
Oct 15, 2004 25.02 25.07 24.86 24.98 8,030,107 +0.17(+0.70%)
Oct 14, 2004 24.81 24.94 24.76 24.81 7,286,744 +0.25(+1.00%)
Oct 13, 2004 24.62 24.63 24.39 24.56 9,790,751 -0.26(-1.04%)
Oct 12, 2004 24.96 25.07 24.82 24.82 4,694,422 -0.34(-1.35%)
Oct 11, 2004 25.28 25.30 25.04 25.16 5,833,315 -0.03(-0.12%)
Oct 08, 2004 25.26 25.35 25.12 25.19 6,287,409 +0.11(+0.42%)
Oct 07, 2004 25.24 25.27 25.03 25.08 5,712,413 -0.14(-0.54%)
Oct 06, 2004 25.14 25.35 25.11 25.22 9,901,736 +0.41(+1.66%)
Oct 05, 2004 24.64 24.95 24.64 24.81 7,857,962 +0.44(+1.79%)
Oct 04, 2004 24.38 24.46 24.27 24.37 7,142,464 -0.27(-1.10%)
Oct 01, 2004 24.52 24.66 24.49 24.64 5,274,141 +0.28(+1.15%)
Sep 30, 2004 24.24 24.39 24.23 24.36 3,892,970 +0.07(+0.30%)
Sep 29, 2004 24.46 24.52 24.21 24.29 8,055,610 -0.48(-1.93%)
Sep 28, 2004 24.96 25.00 24.75 24.77 8,971,117 +0.26(+1.05%)
Sep 27, 2004 24.48 24.60 24.40 24.51 6,201,454 +0.14(+0.57%)
Sep 24, 2004 24.50 24.63 24.36 24.37 7,056,274 +0.18(+0.75%)
Sep 23, 2004 24.55 24.55 24.19 24.19 11,007,334 -0.20(-0.83%)
Sep 22, 2004 24.45 24.47 24.30 24.39 7,263,131 -0.21(-0.86%)
Sep 21, 2004 24.47 24.67 24.37 24.60 13,263,868 +0.59(+2.45%)
Sep 20, 2004 24.05 24.17 24.00 24.02 8,681,375 +0.12(+0.50%)
Sep 17, 2004 23.70 23.99 23.64 23.90 12,187,788 +0.55(+2.38%)
Sep 16, 2004 23.34 23.42 23.29 23.34 5,753,973 +0.12(+0.51%)
Sep 15, 2004 23.10 23.35 23.05 23.22 9,893,471 -0.03(-0.13%)
Sep 14, 2004 23.22 23.36 23.18 23.25 5,143,084 +0.01(+0.04%)
Sep 13, 2004 23.19 23.33 23.17 23.24 5,047,448 +0.08(+0.35%)
Sep 10, 2004 23.31 23.33 23.13 23.16 4,535,265 +0.03(+0.15%)
Sep 09, 2004 23.05 23.22 22.97 23.13 5,957,052 +0.18(+0.77%)
Sep 08, 2004 22.78 23.10 22.77 22.95 5,221,246 -0.02(-0.09%)
Sep 07, 2004 22.85 22.98 22.65 22.97 8,147,231 -0.02(-0.09%)
Sep 03, 2004 22.90 23.06 22.86 23.00 6,187,522 -0.25(-1.06%)
Sep 02, 2004 23.05 23.24 23.04 23.24 5,671,325 +0.17(+0.73%)
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.