Skip to main content

BP Plc ADR (NY: BP )

37.60 +0.14 (+0.37%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 23.74 23.94 23.74 23.82 5,102,420 +0.13(+0.55%)
Dec 30, 2003 23.63 23.75 23.62 23.69 3,918,022 +0.05(+0.22%)
Dec 29, 2003 23.54 23.68 23.45 23.64 5,007,535 +0.10(+0.41%)
Dec 26, 2003 23.39 23.57 23.35 23.54 1,586,310 +0.15(+0.64%)
Dec 24, 2003 23.39 23.53 23.31 23.39 3,710,850 +0.17(+0.75%)
Dec 23, 2003 23.36 23.30 23.08 23.22 5,352,475 -0.14(-0.62%)
Dec 22, 2003 23.38 23.48 23.32 23.36 7,911,454 -0.01(-0.06%)
Dec 19, 2003 23.40 23.47 23.25 23.38 7,964,283 +0.13(+0.54%)
Dec 18, 2003 22.73 23.33 23.04 23.25 10,918,545 +0.53(+2.32%)
Dec 17, 2003 22.54 22.68 22.45 22.73 9,088,808 +0.60(+2.73%)
Dec 16, 2003 22.20 22.27 22.03 22.12 6,279,359 +0.11(+0.50%)
Dec 15, 2003 22.37 22.32 21.97 22.01 7,500,634 -0.36(-1.62%)
Dec 12, 2003 22.06 22.37 22.11 22.37 7,833,143 +0.31(+1.42%)
Dec 11, 2003 21.83 22.08 21.81 22.06 7,725,622 +0.23(+1.06%)
Dec 10, 2003 21.70 22.03 21.68 21.83 8,835,645 +0.07(+0.33%)
Dec 09, 2003 21.88 21.96 21.75 21.75 11,561,604 +0.32(+1.51%)
Dec 08, 2003 21.05 21.50 21.06 21.43 9,031,629 +0.39(+1.83%)
Dec 05, 2003 21.02 21.12 21.01 21.05 3,228,763 -0.04(-0.18%)
Dec 04, 2003 20.85 21.08 20.77 21.08 6,238,339 +0.23(+1.11%)
Dec 03, 2003 20.86 20.88 20.80 20.85 6,779,885 +0.11(+0.51%)
Dec 02, 2003 20.71 20.92 20.66 20.75 7,795,645 -0.11(-0.51%)
Dec 01, 2003 20.70 20.92 20.70 20.85 4,621,368 +0.25(+1.19%)
Nov 28, 2003 20.52 20.69 20.42 20.61 3,223,584 -0.10(-0.47%)
Nov 26, 2003 20.68 20.74 20.54 20.70 3,826,452 +0.14(+0.68%)
Nov 25, 2003 20.59 20.62 20.48 20.56 6,602,339 -0.17(-0.81%)
Nov 24, 2003 20.70 20.82 20.66 20.73 4,185,480 +0.17(+0.82%)
Nov 21, 2003 20.61 20.63 20.52 20.56 4,032,794 -0.05(-0.23%)
Nov 20, 2003 20.50 20.68 20.45 20.61 4,787,105 +0.10(+0.47%)
Nov 19, 2003 20.56 20.57 20.44 20.51 8,176,012 +0.19(+0.93%)
Nov 18, 2003 20.51 20.53 20.33 20.33 6,336,331 -0.22(-1.08%)
Nov 17, 2003 20.55 20.58 20.46 20.55 5,366,149 -0.16(-0.79%)
Nov 14, 2003 20.64 20.83 20.61 20.71 6,882,849 +0.20(+0.96%)
Nov 13, 2003 20.56 20.54 20.33 20.51 4,575,376 -0.05(-0.23%)
Nov 12, 2003 20.56 20.56 20.28 20.56 4,715,631 +0.00(+0.00%)
Nov 11, 2003 20.55 20.62 20.43 20.56 3,588,827 +0.01(+0.05%)
Nov 10, 2003 20.73 20.75 20.52 20.55 4,081,894 -0.10(-0.47%)
Nov 07, 2003 20.66 20.74 20.57 20.65 5,211,806 +0.13(+0.64%)
Nov 06, 2003 20.39 20.54 20.39 20.52 4,483,806 -0.04(-0.19%)
Nov 05, 2003 20.54 20.60 20.46 20.56 4,605,002 +0.02(+0.09%)
Nov 04, 2003 20.61 20.66 20.54 20.54 4,897,113 -0.03(-0.16%)
Nov 03, 2003 20.46 20.71 20.46 20.57 5,293,228 +0.12(+0.57%)
Oct 31, 2003 20.26 20.49 20.26 20.46 5,785,463 +0.30(+1.48%)
Oct 30, 2003 20.39 20.51 20.13 20.16 7,185,112 -0.24(-1.16%)
Oct 29, 2003 20.22 20.45 20.18 20.39 6,684,172 +0.01(+0.05%)
Oct 28, 2003 20.47 20.52 20.22 20.38 8,932,394 -0.11(-0.52%)
Oct 27, 2003 20.45 20.56 20.34 20.49 5,131,424 -0.17(-0.84%)
Oct 24, 2003 20.47 20.67 20.40 20.66 5,630,913 +0.11(+0.52%)
Oct 23, 2003 20.37 20.60 20.36 20.56 5,789,814 -0.15(-0.72%)
Oct 22, 2003 20.73 20.78 20.63 20.71 5,836,427 -0.12(-0.56%)
Oct 21, 2003 20.84 20.88 20.72 20.82 8,455,279 -0.16(-0.78%)
Oct 20, 2003 21.07 21.09 20.94 20.99 4,954,707 -0.06(-0.28%)
Oct 17, 2003 20.93 21.05 20.82 21.05 5,401,575 -0.09(-0.41%)
Oct 16, 2003 21.19 21.20 21.02 21.13 5,543,487 -0.06(-0.27%)
Oct 15, 2003 21.40 21.40 21.07 21.19 6,767,869 -0.13(-0.61%)
Oct 14, 2003 21.26 21.35 21.22 21.32 7,128,968 -0.27(-1.25%)
Oct 13, 2003 21.34 21.59 21.34 21.59 6,597,367 +0.32(+1.52%)
Oct 10, 2003 21.29 21.39 21.25 21.27 5,950,993 +0.16(+0.78%)
Oct 09, 2003 21.05 21.26 21.02 21.10 4,572,890 +0.03(+0.14%)
Oct 08, 2003 21.22 21.24 21.12 21.07 4,877,224 -0.15(-0.70%)
Oct 07, 2003 21.07 21.23 21.01 21.22 4,653,272 +0.15(+0.71%)
Oct 06, 2003 21.20 21.25 21.07 21.07 6,470,993 +0.04(+0.21%)
Oct 03, 2003 20.88 21.14 20.85 21.03 7,669,064 +0.38(+1.85%)
Oct 02, 2003 20.51 20.83 20.41 20.65 9,755,485 -0.18(-0.86%)
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.