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 (%)
May 28, 2004	25.43	25.46	25.17	25.29	5,602,405	-0.22(-0.86%)
May 27, 2004	25.68	25.69	25.41	25.51	6,934,993	-0.05(-0.19%)
May 26, 2004	25.88	25.91	25.50	25.55	8,182,906	-0.10(-0.41%)
May 25, 2004	25.64	25.75	25.60	25.66	9,623,016	+0.62(+2.50%)
May 24, 2004	24.85	25.11	24.81	25.03	5,567,403	+0.45(+1.84%)
May 21, 2004	24.84	24.89	24.43	24.58	4,333,113	+0.06(+0.23%)
May 20, 2004	24.71	24.80	24.52	24.52	4,194,782	-0.19(-0.77%)
May 19, 2004	24.69	25.00	24.60	24.71	7,388,551	+0.23(+0.95%)
May 18, 2004	24.75	24.76	24.48	24.48	5,630,490	-0.55(-2.21%)
May 17, 2004	25.21	25.27	24.97	25.03	10,618,161	-0.22(-0.87%)
May 14, 2004	25.18	25.33	25.12	25.25	5,711,183	+0.25(+1.01%)
May 13, 2004	25.02	25.25	24.95	25.00	5,124,953	-0.01(-0.06%)
May 12, 2004	24.91	25.04	24.81	25.02	8,410,943	-0.11(-0.42%)
May 11, 2004	24.69	25.14	24.67	25.12	8,593,917	+0.21(+0.82%)
May 10, 2004	25.19	25.24	24.91	24.91	8,863,244	-0.83(-3.22%)
May 07, 2004	25.81	25.98	25.61	25.75	7,818,216	-0.28(-1.06%)
May 06, 2004	26.22	26.24	25.83	26.02	11,431,799	+0.06(+0.22%)
May 05, 2004	25.77	26.05	25.75	25.96	10,122,684	+0.44(+1.72%)
May 04, 2004	25.59	25.69	25.38	25.53	5,986,168	+0.10(+0.41%)

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.