Indicators

BP Plc ADR (NY: BP )

37.11 -0.21 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	17.94	18.25	17.93	18.18	9,648,629	-0.12(-0.68%)
Feb 27, 2003	18.36	18.49	18.20	18.31	7,847,121	-0.20(-1.08%)
Feb 26, 2003	18.36	18.89	18.32	18.51	7,213,995	-0.39(-2.05%)
Feb 25, 2003	18.85	19.08	18.70	18.90	10,551,060	-0.10(-0.50%)
Feb 24, 2003	18.94	19.13	18.91	18.99	5,088,903	-0.08(-0.43%)
Feb 21, 2003	18.53	19.09	18.53	19.07	9,309,537	+0.71(+3.87%)
Feb 20, 2003	18.57	18.66	18.36	18.36	4,652,358	+0.01(+0.05%)
Feb 19, 2003	18.29	18.56	18.17	18.35	6,142,647	-0.20(-1.08%)
Feb 18, 2003	18.47	18.70	18.44	18.55	5,627,930	+0.16(+0.86%)
Feb 14, 2003	18.18	18.51	18.13	18.39	5,642,600	+0.24(+1.31%)
Feb 13, 2003	17.98	18.23	17.85	18.16	10,041,792	+0.17(+0.93%)
Feb 12, 2003	18.18	18.18	17.85	17.99	7,655,989	-0.19(-1.05%)
Feb 11, 2003	18.35	18.42	18.18	18.18	6,899,422	+0.07(+0.37%)
Feb 10, 2003	17.98	18.13	17.86	18.11	8,178,459	+0.13(+0.74%)
Feb 07, 2003	17.99	18.03	17.81	17.98	7,144,835	+0.00(+0.03%)
Feb 06, 2003	18.48	18.48	17.85	17.97	7,597,936	-0.50(-2.69%)
Feb 05, 2003	18.68	18.74	18.45	18.47	5,821,997	-0.06(-0.33%)
Feb 04, 2003	18.49	18.63	18.37	18.53	7,103,339	+0.01(+0.08%)

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.