Skip to main content

BP Plc ADR (NY: BP )

32.94 +0.51 (+1.56%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 22.47 22.66 22.46 22.49 5,319,951 +0.00(+0.00%)
Mar 28, 2002 22.47 22.66 22.46 22.49 5,319,951 +0.09(+0.40%)
Mar 27, 2002 22.15 22.40 22.13 22.40 4,098,174 +0.44(+1.99%)
Mar 26, 2002 21.89 22.15 21.79 21.96 4,984,399 +0.09(+0.41%)
Mar 25, 2002 22.06 22.11 21.84 21.87 5,437,548 -0.19(-0.86%)
Mar 22, 2002 22.37 22.37 22.05 22.06 3,405,817 -0.30(-1.36%)
Mar 21, 2002 22.25 22.38 22.11 22.37 5,773,100 +0.14(+0.65%)
Mar 20, 2002 22.17 22.40 22.09 22.22 4,808,241 -0.03(-0.15%)
Mar 19, 2002 22.17 22.28 22.17 22.26 5,110,497 +0.11(+0.50%)
Mar 18, 2002 22.04 22.19 21.92 22.15 5,232,344 +0.04(+0.19%)
Mar 15, 2002 21.92 22.22 21.92 22.11 4,183,656 +0.08(+0.38%)
Mar 14, 2002 22.04 22.06 21.82 22.02 4,866,094 -0.07(-0.33%)
Mar 13, 2002 22.18 22.24 22.04 22.09 5,176,380 -0.08(-0.38%)
Mar 12, 2002 21.56 22.19 21.56 22.18 6,923,092 +0.16(+0.71%)
Mar 11, 2002 21.96 22.13 21.94 22.02 5,607,804 +0.35(+1.60%)
Mar 08, 2002 22.17 22.19 21.65 21.67 4,862,080 -0.31(-1.41%)
Mar 07, 2002 22.02 22.16 21.96 21.98 5,100,579 +0.11(+0.50%)
Mar 06, 2002 21.51 21.97 21.49 21.87 4,943,075 +0.30(+1.37%)
Mar 05, 2002 21.53 21.72 21.44 21.58 5,576,870 -0.06(-0.27%)
Mar 04, 2002 21.39 21.66 21.36 21.64 6,574,316 +0.21(+0.97%)
Mar 01, 2002 20.92 21.43 20.90 21.43 4,044,334 +0.44(+2.12%)
Feb 28, 2002 21.05 21.25 20.86 20.98 5,436,604 -0.11(-0.52%)
Feb 27, 2002 21.29 21.39 21.06 21.09 6,836,902 +0.03(+0.16%)
Feb 26, 2002 20.95 21.17 20.92 21.06 6,910,104 +0.12(+0.57%)
Feb 25, 2002 20.49 20.96 20.49 20.94 5,612,763 +0.45(+2.19%)
Feb 22, 2002 20.28 20.56 20.26 20.49 4,550,378 +0.38(+1.87%)
Feb 21, 2002 20.08 20.32 20.08 20.12 5,235,886 -0.11(-0.52%)
Feb 20, 2002 20.34 20.47 19.97 20.22 3,554,820 -0.32(-1.55%)
Feb 19, 2002 20.68 20.75 20.49 20.54 6,752,128 -0.14(-0.66%)
Feb 18, 2002 20.56 20.82 20.56 20.67 5,461,634 +0.00(+0.00%)
Feb 15, 2002 20.56 20.82 20.56 20.67 141,682 +0.11(+0.56%)
Feb 14, 2002 20.56 20.74 20.50 20.56 8,428,472 +0.32(+1.57%)
Feb 13, 2002 19.95 20.33 19.87 20.24 10,191,241 +0.47(+2.36%)
Feb 12, 2002 19.88 19.93 19.74 19.78 5,885,030 +0.08(+0.41%)
Feb 11, 2002 19.51 19.79 19.40 19.70 4,285,903 +0.13(+0.67%)
Feb 08, 2002 19.52 19.56 19.36 19.56 3,517,510 +0.12(+0.63%)
Feb 07, 2002 19.35 19.52 19.30 19.44 6,307,008 -0.36(-1.84%)
Feb 06, 2002 19.50 19.84 19.50 19.81 4,139,262 +0.34(+1.76%)
Feb 05, 2002 19.52 19.57 19.34 19.46 3,457,295 -0.23(-1.16%)
Feb 04, 2002 19.92 19.92 19.63 19.69 3,191,876 -0.21(-1.06%)
Feb 01, 2002 19.88 20.12 19.79 19.90 7,159,938 +0.12(+0.60%)
Jan 31, 2002 19.63 19.82 19.57 19.79 4,839,175 +0.27(+1.37%)
Jan 30, 2002 19.14 19.52 19.10 19.52 7,832,459 +0.42(+2.17%)
Jan 29, 2002 19.52 19.56 18.97 19.10 4,916,156 -0.44(-2.27%)
Jan 28, 2002 19.67 19.75 19.52 19.55 6,169,576 +0.17(+0.90%)
Jan 25, 2002 19.33 19.41 19.28 19.37 3,714,213 +0.11(+0.55%)
Jan 24, 2002 19.31 19.40 19.21 19.27 7,068,789 +0.00(+0.00%)
Jan 23, 2002 18.93 19.33 18.90 19.27 7,115,072 +0.70(+3.79%)
Jan 22, 2002 18.82 18.83 18.53 18.57 3,200,141 -0.14(-0.77%)
Jan 21, 2002 18.82 18.84 18.65 18.71 6,153,518 +0.00(+0.00%)
Jan 18, 2002 18.82 18.84 18.65 18.71 6,153,518 -0.28(-1.47%)
Jan 17, 2002 19.10 19.11 18.91 18.99 4,782,738 +0.12(+0.65%)
Jan 16, 2002 19.04 19.08 18.87 18.87 5,554,909 -0.22(-1.18%)
Jan 15, 2002 19.04 19.26 19.04 19.09 6,135,100 +0.27(+1.42%)
Jan 14, 2002 19.01 19.06 18.82 18.82 4,365,954 -0.15(-0.78%)
Jan 11, 2002 19.08 19.10 18.92 18.97 3,791,430 -0.15(-0.78%)
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.