Skip to main content

BP Plc ADR (NY: BP )

37.62 +0.16 (+0.43%)
Streaming Delayed Price Updated: 10:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.80 18.95 18.69 18.93 2,361,130 +0.00(+0.03%)
Nov 27, 2002 18.44 18.93 18.34 18.92 8,471,645 +1.01(+5.63%)
Nov 26, 2002 18.21 18.24 17.87 17.91 6,558,833 -0.37(-2.03%)
Nov 25, 2002 18.15 18.32 18.08 18.28 7,955,996 -0.11(-0.58%)
Nov 22, 2002 18.63 18.68 18.35 18.39 7,043,614 -0.48(-2.53%)
Nov 21, 2002 18.96 18.96 18.61 18.87 8,422,339 +0.12(+0.64%)
Nov 20, 2002 18.74 18.82 18.49 18.75 7,321,223 -0.25(-1.32%)
Nov 19, 2002 19.24 19.31 18.93 19.00 4,698,229 +0.04(+0.23%)
Nov 18, 2002 19.07 19.11 18.83 18.96 4,737,798 +0.02(+0.10%)
Nov 15, 2002 18.46 18.94 18.43 18.94 4,028,237 +0.31(+1.68%)
Nov 14, 2002 18.32 18.65 18.25 18.62 4,884,061 +0.30(+1.66%)
Nov 13, 2002 18.55 18.73 18.17 18.32 6,170,180 -0.34(-1.81%)
Nov 12, 2002 18.74 18.80 18.58 18.66 5,108,220 +0.19(+1.05%)
Nov 11, 2002 18.66 18.75 18.44 18.46 5,025,973 -0.20(-1.06%)
Nov 08, 2002 18.41 18.70 18.39 18.66 6,172,459 +0.61(+3.37%)
Nov 07, 2002 18.10 18.23 18.00 18.05 4,511,567 -0.24(-1.32%)
Nov 06, 2002 17.95 18.30 17.91 18.29 10,596,808 -0.30(-1.61%)
Nov 05, 2002 18.17 18.63 18.17 18.59 6,901,702 +0.13(+0.71%)
Nov 04, 2002 19.06 19.08 18.25 18.46 7,923,263 -0.59(-3.09%)
Nov 01, 2002 18.60 19.11 18.60 19.05 4,290,101 +0.49(+2.65%)
Oct 31, 2002 18.51 18.74 18.44 18.56 7,746,753 +0.15(+0.84%)
Oct 30, 2002 17.76 18.43 17.76 18.41 13,626,687 +0.65(+3.67%)
Oct 29, 2002 17.84 17.91 17.50 17.75 22,063,734 -1.29(-6.77%)
Oct 28, 2002 19.26 19.26 18.85 19.04 5,270,021 -0.32(-1.67%)
Oct 25, 2002 19.15 19.38 19.07 19.37 4,369,448 +0.16(+0.83%)
Oct 24, 2002 19.38 19.48 19.21 19.21 6,325,766 -0.08(-0.40%)
Oct 23, 2002 19.31 19.31 18.77 19.28 7,741,367 -0.02(-0.10%)
Oct 22, 2002 19.33 19.38 19.05 19.30 6,993,893 -0.99(-4.88%)
Oct 21, 2002 20.22 20.35 20.11 20.29 4,534,149 -0.15(-0.73%)
Oct 18, 2002 20.39 20.64 20.25 20.44 4,355,360 +0.00(+0.00%)
Oct 17, 2002 20.83 20.83 20.27 20.44 5,259,041 +0.51(+2.54%)
Oct 16, 2002 19.96 20.20 19.91 19.94 5,144,475 -0.28(-1.39%)
Oct 15, 2002 20.03 20.26 19.84 20.22 7,438,275 +0.94(+4.88%)
Oct 14, 2002 19.21 19.44 18.95 19.27 3,634,404 -0.05(-0.25%)
Oct 11, 2002 19.14 19.36 19.01 19.32 6,833,749 +0.53(+2.80%)
Oct 10, 2002 18.15 18.80 18.14 18.80 7,706,355 +0.65(+3.56%)
Oct 09, 2002 19.26 19.26 18.10 18.15 8,273,589 -0.58(-3.09%)
Oct 08, 2002 19.24 19.27 18.34 18.73 7,445,319 -0.39(-2.02%)
Oct 07, 2002 19.14 19.35 18.98 19.11 4,920,523 -0.10(-0.53%)
Oct 04, 2002 19.50 19.51 18.97 19.22 5,867,296 -0.30(-1.53%)
Oct 03, 2002 19.77 20.51 19.45 19.52 7,619,964 -0.25(-1.25%)
Oct 02, 2002 19.40 20.37 19.38 19.76 7,930,928 -0.46(-2.27%)
Oct 01, 2002 19.70 20.27 19.62 20.22 5,926,547 +0.96(+4.99%)
Sep 30, 2002 19.51 19.51 18.89 19.26 6,032,826 -0.69(-3.46%)
Sep 27, 2002 20.08 20.55 19.81 19.95 4,950,149 -0.03(-0.17%)
Sep 26, 2002 19.55 20.08 19.50 19.98 4,627,376 +0.79(+4.10%)
Sep 25, 2002 19.40 19.43 18.68 19.20 6,438,881 +0.06(+0.30%)
Sep 24, 2002 19.20 19.44 19.01 19.14 6,742,180 -0.59(-2.98%)
Sep 23, 2002 19.74 20.00 19.51 19.73 5,279,344 +0.02(+0.12%)
Sep 20, 2002 19.89 19.92 19.60 19.70 4,919,695 +0.40(+2.05%)
Sep 19, 2002 19.86 19.86 19.30 19.31 9,454,466 -0.55(-2.77%)
Sep 18, 2002 19.91 20.06 19.57 19.86 7,960,761 -0.44(-2.19%)
Sep 17, 2002 21.04 21.04 20.18 20.30 6,165,622 -0.73(-3.49%)
Sep 16, 2002 20.88 21.11 20.83 21.04 2,378,532 +0.16(+0.76%)
Sep 13, 2002 20.66 20.94 20.50 20.88 4,727,647 +0.02(+0.09%)
Sep 12, 2002 21.28 21.32 20.78 20.86 4,493,336 -0.50(-2.35%)
Sep 11, 2002 21.89 21.91 21.31 21.36 2,193,943 -0.04(-0.18%)
Sep 10, 2002 21.58 21.69 21.27 21.40 3,544,078 +0.17(+0.82%)
Sep 09, 2002 21.16 21.26 20.93 21.22 4,299,838 +0.08(+0.39%)
Sep 06, 2002 21.31 21.43 20.92 21.14 6,288,475 +0.36(+1.74%)
Sep 05, 2002 20.37 20.80 20.22 20.78 8,460,665 -0.12(-0.58%)
Sep 04, 2002 21.14 21.34 19.94 20.90 14,058,639 -0.24(-1.14%)
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.