Skip to main content

BP Plc ADR (NY: BP )

37.68 +0.22 (+0.59%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.53 20.69 20.42 20.61 3,223,318 -0.10(-0.47%)
Nov 26, 2003 20.68 20.74 20.55 20.70 3,826,136 +0.14(+0.68%)
Nov 25, 2003 20.59 20.62 20.48 20.56 6,601,795 -0.17(-0.82%)
Nov 24, 2003 20.70 20.83 20.67 20.73 4,185,134 +0.17(+0.82%)
Nov 21, 2003 20.61 20.63 20.53 20.56 4,032,462 -0.05(-0.23%)
Nov 20, 2003 20.50 20.69 20.45 20.61 4,786,710 +0.10(+0.47%)
Nov 19, 2003 20.56 20.57 20.44 20.52 8,175,337 +0.19(+0.93%)
Nov 18, 2003 20.52 20.53 20.33 20.33 6,335,809 -0.22(-1.08%)
Nov 17, 2003 20.55 20.58 20.46 20.55 5,365,706 -0.16(-0.79%)
Nov 14, 2003 20.64 20.83 20.61 20.71 6,882,281 +0.20(+0.96%)
Nov 13, 2003 20.56 20.54 20.33 20.52 4,574,999 -0.05(-0.23%)
Nov 12, 2003 20.56 20.56 20.28 20.56 4,715,242 +0.00(+0.00%)
Nov 11, 2003 20.55 20.62 20.43 20.56 3,588,531 +0.01(+0.05%)
Nov 10, 2003 20.73 20.75 20.53 20.55 4,081,557 -0.10(-0.47%)
Nov 07, 2003 20.66 20.74 20.57 20.65 5,211,376 +0.13(+0.63%)
Nov 06, 2003 20.40 20.54 20.40 20.52 4,483,437 -0.04(-0.19%)
Nov 05, 2003 20.54 20.60 20.46 20.56 4,604,622 +0.02(+0.09%)
Nov 04, 2003 20.61 20.66 20.54 20.54 4,896,709 -0.03(-0.16%)
Nov 03, 2003 20.46 20.71 20.46 20.57 5,292,792 +0.12(+0.57%)
Oct 31, 2003 20.26 20.49 20.26 20.46 5,784,986 +0.30(+1.48%)
Oct 30, 2003 20.40 20.52 20.13 20.16 7,184,519 -0.24(-1.16%)
Oct 29, 2003 20.23 20.45 20.18 20.40 6,683,621 +0.01(+0.05%)
Oct 28, 2003 20.47 20.53 20.22 20.39 8,931,657 -0.11(-0.52%)
Oct 27, 2003 20.45 20.56 20.34 20.49 5,131,000 -0.17(-0.84%)
Oct 24, 2003 20.47 20.67 20.41 20.67 5,630,449 +0.11(+0.52%)
Oct 23, 2003 20.37 20.60 20.36 20.56 5,789,336 -0.15(-0.72%)
Oct 22, 2003 20.73 20.78 20.63 20.71 5,835,946 -0.12(-0.56%)
Oct 21, 2003 20.84 20.88 20.72 20.83 8,454,581 -0.16(-0.78%)
Oct 20, 2003 21.07 21.09 20.94 20.99 4,954,298 -0.06(-0.28%)
Oct 17, 2003 20.94 21.05 20.83 21.05 5,401,129 -0.09(-0.41%)
Oct 16, 2003 21.19 21.20 21.02 21.13 5,543,030 -0.06(-0.27%)
Oct 15, 2003 21.40 21.40 21.07 21.19 6,767,311 -0.13(-0.61%)
Oct 14, 2003 21.26 21.35 21.23 21.32 7,128,380 -0.27(-1.25%)
Oct 13, 2003 21.34 21.59 21.34 21.59 6,596,823 +0.32(+1.52%)
Oct 10, 2003 21.29 21.39 21.25 21.27 5,950,502 +0.16(+0.78%)
Oct 09, 2003 21.05 21.26 21.02 21.11 4,572,513 +0.03(+0.14%)
Oct 08, 2003 21.23 21.25 21.12 21.08 4,876,822 -0.15(-0.70%)
Oct 07, 2003 21.08 21.24 21.01 21.23 4,652,889 +0.15(+0.71%)
Oct 06, 2003 21.20 21.25 21.08 21.08 6,470,459 +0.04(+0.21%)
Oct 03, 2003 20.88 21.14 20.85 21.03 7,668,431 +0.38(+1.85%)
Oct 02, 2003 20.52 20.83 20.41 20.65 9,754,681 -0.18(-0.86%)
Oct 01, 2003 20.44 20.83 20.43 20.83 6,486,410 +0.51(+2.49%)
Sep 30, 2003 20.25 20.32 19.98 20.32 15,480,214 +0.05(+0.24%)
Sep 29, 2003 20.42 20.36 20.19 20.27 4,904,374 -0.15(-0.73%)
Sep 26, 2003 20.37 20.48 20.27 20.42 12,484,144 -0.29(-1.40%)
Sep 25, 2003 20.81 20.83 20.71 20.71 7,147,231 +0.13(+0.61%)
Sep 24, 2003 20.69 20.74 20.55 20.59 7,828,354 +0.19(+0.95%)
Sep 23, 2003 20.45 20.50 20.35 20.40 6,794,034 -0.16(-0.78%)
Sep 22, 2003 20.34 20.59 20.32 20.55 7,279,396 +0.17(+0.85%)
Sep 19, 2003 20.40 20.41 20.28 20.38 6,966,800 -0.10(-0.47%)
Sep 18, 2003 20.59 20.54 20.34 20.48 8,179,895 -0.11(-0.54%)
Sep 17, 2003 20.70 20.78 20.59 20.59 9,816,827 -0.18(-0.88%)
Sep 16, 2003 20.69 20.80 20.42 20.77 9,341,615 +0.08(+0.37%)
Sep 15, 2003 20.80 20.80 20.49 20.69 5,897,885 -0.10(-0.49%)
Sep 12, 2003 20.83 20.86 20.62 20.80 3,376,198 +0.06(+0.28%)
Sep 11, 2003 20.68 20.82 20.65 20.74 4,816,126 +0.19(+0.94%)
Sep 10, 2003 20.59 20.66 20.52 20.55 3,903,612 -0.09(-0.44%)
Sep 09, 2003 20.75 20.78 20.63 20.64 4,325,792 -0.22(-1.04%)
Sep 08, 2003 20.76 20.96 20.73 20.85 4,789,817 +0.30(+1.46%)
Sep 05, 2003 20.52 20.69 20.52 20.55 4,863,979 -0.20(-0.98%)
Sep 04, 2003 20.80 20.87 20.74 20.76 6,024,042 +0.06(+0.28%)
Sep 03, 2003 20.66 20.80 20.60 20.70 8,015,000 +0.28(+1.37%)
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.