Skip to main content

BP Plc ADR (NY: BP )

32.50 -0.05 (-0.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 17.77 17.83 17.52 17.83 17,646,116 +0.04(+0.24%)
Sep 29, 2003 17.92 17.86 17.71 17.79 5,590,566 -0.13(-0.73%)
Sep 26, 2003 17.87 17.96 17.79 17.92 14,230,853 -0.25(-1.40%)
Sep 25, 2003 18.25 18.27 18.17 18.17 8,147,231 +0.11(+0.61%)
Sep 24, 2003 18.15 18.19 18.03 18.06 8,923,653 +0.17(+0.95%)
Sep 23, 2003 17.94 17.98 17.85 17.89 7,744,616 -0.14(-0.77%)
Sep 22, 2003 17.84 18.06 17.82 18.03 8,297,887 +0.15(+0.85%)
Sep 19, 2003 17.90 17.91 17.79 17.88 7,941,555 -0.08(-0.47%)
Sep 18, 2003 18.06 18.02 17.85 17.96 9,324,379 -0.10(-0.54%)
Sep 17, 2003 18.16 18.23 18.06 18.06 11,190,341 -0.16(-0.88%)
Sep 16, 2003 18.15 18.24 17.91 18.22 10,648,641 +0.07(+0.37%)
Sep 15, 2003 18.24 18.24 17.97 18.15 6,723,083 -0.09(-0.49%)
Sep 12, 2003 18.27 18.30 18.09 18.24 3,848,576 +0.05(+0.28%)
Sep 11, 2003 18.14 18.26 18.12 18.19 5,489,971 +0.17(+0.94%)
Sep 10, 2003 18.06 18.12 18.00 18.02 4,449,783 -0.08(-0.44%)
Sep 09, 2003 18.20 18.23 18.10 18.10 4,931,032 -0.19(-1.04%)
Sep 08, 2003 18.21 18.39 18.19 18.29 5,459,981 +0.26(+1.46%)
Sep 05, 2003 18.00 18.15 18.00 18.03 5,544,519 -0.18(-0.98%)
Sep 04, 2003 18.24 18.31 18.19 18.21 6,866,891 +0.05(+0.28%)
Sep 03, 2003 18.12 18.24 18.07 18.16 9,136,413 +0.25(+1.37%)
Sep 02, 2003 17.68 17.93 17.67 17.91 9,417,890 +0.25(+1.39%)
Aug 29, 2003 17.87 17.87 17.56 17.67 10,091,827 -0.20(-1.14%)
Aug 28, 2003 17.74 17.89 17.65 17.87 7,523,119 +0.15(+0.86%)
Aug 27, 2003 17.58 17.78 17.58 17.72 5,484,067 +0.07(+0.38%)
Aug 26, 2003 17.55 17.67 17.44 17.65 7,131,838 -0.14(-0.79%)
Aug 25, 2003 17.70 17.86 17.69 17.79 4,528,417 +0.09(+0.50%)
Aug 22, 2003 17.65 17.79 17.65 17.70 5,843,469 -0.16(-0.90%)
Aug 21, 2003 17.83 17.88 17.76 17.86 5,498,708 -0.11(-0.61%)
Aug 20, 2003 17.84 18.01 17.80 17.97 3,994,273 +0.09(+0.50%)
Aug 19, 2003 18.44 18.44 17.72 17.88 5,005,652 -0.20(-1.10%)
Aug 18, 2003 17.96 18.11 17.96 18.08 5,627,403 +0.13(+0.71%)
Aug 15, 2003 18.06 18.06 17.85 17.96 3,767,108 -0.21(-1.17%)
Aug 14, 2003 18.02 18.27 18.01 18.17 6,340,304 +0.21(+1.18%)
Aug 13, 2003 18.00 18.12 17.85 17.96 7,797,275 -0.13(-0.70%)
Aug 12, 2003 18.34 18.35 18.04 18.08 12,282,715 -0.13(-0.70%)
Aug 11, 2003 18.08 18.32 18.08 18.21 8,472,393 +0.25(+1.42%)
Aug 08, 2003 18.10 18.11 17.96 17.96 6,573,136 +0.06(+0.35%)
Aug 07, 2003 17.54 17.90 17.52 17.89 7,442,359 +0.32(+1.83%)
Aug 06, 2003 17.51 17.62 17.47 17.57 5,037,294 +0.00(+0.02%)
Aug 05, 2003 17.68 17.77 17.56 17.57 5,467,065 -0.01(-0.05%)
Aug 04, 2003 17.55 17.58 17.38 17.57 3,854,715 +0.10(+0.58%)
Aug 01, 2003 17.39 17.49 17.30 17.47 7,709,904 -0.12(-0.70%)
Jul 31, 2003 17.70 17.76 17.52 17.60 6,826,512 -0.10(-0.57%)
Jul 30, 2003 17.67 17.75 17.58 17.70 7,354,044 +0.04(+0.24%)
Jul 29, 2003 17.59 17.68 17.50 17.65 11,698,982 -0.14(-0.79%)
Jul 28, 2003 17.66 17.81 17.58 17.79 13,738,978 +0.24(+1.38%)
Jul 25, 2003 17.36 17.57 17.24 17.55 6,845,166 +0.11(+0.61%)
Jul 24, 2003 17.51 17.65 17.45 17.45 7,895,272 +0.14(+0.78%)
Jul 23, 2003 17.40 17.48 17.30 17.31 7,277,063 -0.05(-0.27%)
Jul 22, 2003 17.14 17.40 17.09 17.36 9,926,058 +0.36(+2.09%)
Jul 21, 2003 17.18 17.18 16.98 17.00 6,937,733 -0.15(-0.86%)
Jul 18, 2003 17.00 17.16 16.84 17.15 14,084,212 +0.13(+0.75%)
Jul 17, 2003 16.83 17.06 16.81 17.02 14,995,232 +0.26(+1.57%)
Jul 16, 2003 16.73 16.80 16.65 16.76 10,307,421 +0.12(+0.71%)
Jul 15, 2003 16.79 16.83 16.62 16.64 18,204,818 -0.32(-1.87%)
Jul 14, 2003 17.10 17.23 16.96 16.96 9,767,610 -0.25(-1.43%)
Jul 11, 2003 17.02 17.24 16.98 17.21 10,139,291 +0.16(+0.92%)
Jul 10, 2003 16.92 17.09 16.90 17.05 9,594,521 -0.17(-0.96%)
Jul 09, 2003 17.13 17.31 17.11 17.21 11,472,290 -0.21(-1.22%)
Jul 08, 2003 17.26 17.53 17.26 17.43 10,357,955 -0.13(-0.72%)
Jul 07, 2003 17.62 17.74 17.54 17.55 7,188,039 +0.02(+0.12%)
Jul 03, 2003 17.38 17.62 17.36 17.53 5,531,059 -0.18(-1.03%)
Jul 02, 2003 17.44 17.74 17.44 17.71 7,452,749 -0.09(-0.52%)
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.