Skip to main content

BP Plc ADR (NY: BP )

37.66 +0.20 (+0.55%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 23.80 23.85 23.57 23.75 6,224,873 +0.08(+0.35%)
Feb 26, 2004 23.59 23.70 23.55 23.67 7,436,618 +0.14(+0.60%)
Feb 25, 2004 23.48 23.54 23.39 23.53 4,257,783 +0.10(+0.43%)
Feb 24, 2004 23.26 23.54 23.24 23.43 5,530,850 +0.01(+0.06%)
Feb 23, 2004 23.46 23.48 23.29 23.41 6,050,435 +0.00(+0.02%)
Feb 20, 2004 23.51 23.51 23.26 23.41 6,826,498 +0.17(+0.75%)
Feb 19, 2004 23.33 23.43 23.22 23.23 6,597,367 +0.11(+0.48%)
Feb 18, 2004 23.32 23.34 23.12 23.12 5,965,495 -0.40(-1.68%)
Feb 17, 2004 23.54 23.57 23.41 23.52 5,924,889 +0.32(+1.39%)
Feb 13, 2004 23.09 23.30 22.93 23.19 5,535,200 +0.15(+0.67%)
Feb 12, 2004 22.87 23.08 22.81 23.04 7,966,769 -0.09(-0.40%)
Feb 11, 2004 22.78 23.15 22.67 23.13 10,665,796 +0.18(+0.78%)
Feb 10, 2004 22.56 23.10 22.52 22.95 16,137,809 -0.41(-1.76%)
Feb 09, 2004 23.00 23.48 22.98 23.36 6,519,885 +0.39(+1.68%)
Feb 06, 2004 22.71 22.98 22.64 22.98 5,004,013 +0.16(+0.70%)
Feb 05, 2004 22.96 22.96 22.76 22.82 4,628,619 -0.15(-0.65%)
Feb 04, 2004 23.01 23.12 22.95 22.97 4,702,994 -0.09(-0.40%)
Feb 03, 2004 22.87 23.07 22.72 23.06 7,256,172 +0.10(+0.44%)
Feb 02, 2004 22.86 23.01 22.74 22.96 7,313,765 -0.02(-0.08%)
Jan 30, 2004 23.04 23.13 22.92 22.98 6,157,750 -0.23(-0.98%)
Jan 29, 2004 23.31 23.33 23.05 23.20 6,547,853 -0.18(-0.76%)
Jan 28, 2004 23.60 23.80 23.38 23.38 7,371,152 -0.11(-0.45%)
Jan 27, 2004 23.41 23.58 23.35 23.49 6,703,024 +0.03(+0.12%)
Jan 26, 2004 23.36 23.46 23.15 23.46 7,490,068 -0.07(-0.31%)
Jan 23, 2004 23.52 23.70 23.04 23.53 7,711,948 -0.42(-1.75%)
Jan 22, 2004 24.18 24.18 23.93 23.95 7,368,044 -0.17(-0.72%)
Jan 21, 2004 24.01 24.13 23.99 24.12 9,662,673 +0.59(+2.50%)
Jan 20, 2004 23.27 23.68 23.27 23.54 6,071,359 +0.36(+1.56%)
Jan 16, 2004 22.85 23.18 22.79 23.17 11,849,572 -0.12(-0.50%)
Jan 15, 2004 23.41 23.43 23.23 23.29 6,757,510 -0.17(-0.72%)
Jan 14, 2004 23.45 23.56 23.42 23.46 9,108,904 -0.39(-1.62%)
Jan 13, 2004 24.00 24.08 23.84 23.84 7,645,861 -0.13(-0.54%)
Jan 12, 2004 23.97 24.09 23.77 23.98 7,372,187 +0.28(+1.20%)
Jan 09, 2004 23.69 23.79 23.23 23.69 15,313,475 +0.00(+0.02%)
Jan 08, 2004 23.66 23.82 23.62 23.69 6,138,483 +0.02(+0.10%)
Jan 07, 2004 24.24 23.72 23.53 23.66 12,078,496 -0.58(-2.39%)
Jan 06, 2004 24.18 24.33 24.12 24.24 6,573,335 +0.15(+0.64%)
Jan 05, 2004 23.82 24.16 23.80 24.09 8,582,689 +0.24(+1.01%)
Jan 02, 2004 23.91 23.94 23.75 23.84 6,158,164 +0.02(+0.10%)
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%)
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.