Indicators

BP Plc ADR (NY: BP )

37.49 +0.38 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	19.28	19.29	18.67	19.04	6,103,331	-0.68(-3.46%)
Sep 27, 2002	19.85	20.31	19.59	19.72	5,008,001	-0.03(-0.17%)
Sep 26, 2002	19.32	19.85	19.28	19.75	4,681,456	+0.78(+4.10%)
Sep 25, 2002	19.18	19.20	18.46	18.97	6,514,132	+0.06(+0.30%)
Sep 24, 2002	18.97	19.22	18.79	18.92	6,820,975	-0.58(-2.99%)
Sep 23, 2002	19.51	19.77	19.28	19.50	5,341,043	+0.02(+0.12%)
Sep 20, 2002	19.66	19.69	19.37	19.48	4,977,191	+0.39(+2.05%)
Sep 19, 2002	19.63	19.63	19.08	19.08	9,564,959	-0.54(-2.77%)
Sep 18, 2002	19.68	19.82	19.34	19.63	8,053,798	-0.44(-2.19%)
Sep 17, 2002	20.80	20.80	19.95	20.07	6,237,679	-0.73(-3.49%)
Sep 16, 2002	20.64	20.86	20.59	20.79	2,406,330	+0.16(+0.76%)
Sep 13, 2002	20.42	20.70	20.27	20.64	4,782,898	+0.02(+0.09%)
Sep 12, 2002	21.03	21.07	20.54	20.62	4,545,849	-0.50(-2.35%)
Sep 11, 2002	21.64	21.66	21.06	21.11	2,219,583	-0.04(-0.18%)
Sep 10, 2002	21.33	21.44	21.02	21.15	3,585,497	+0.17(+0.82%)
Sep 09, 2002	20.91	21.02	20.69	20.98	4,350,090	+0.08(+0.39%)
Sep 06, 2002	21.06	21.18	20.68	20.90	6,361,968	+0.36(+1.74%)
Sep 05, 2002	20.13	20.56	19.99	20.54	8,559,544	-0.12(-0.58%)
Sep 04, 2002	20.90	21.09	19.70	20.66	14,222,941	-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.