BP Plc (NY: BP )

24.73 USD -0.58 (-2.29%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 76.86 78.21 76.69 77.99 3,796,599 +1.36(+1.77%)
Oct 30, 2007 77.56 77.61 76.54 76.63 3,317,314 -1.57(-2.01%)
Oct 29, 2007 78.33 78.58 77.96 78.20 3,637,590 +0.42(+0.54%)
Oct 26, 2007 77.31 77.82 76.94 77.78 7,062,100 +1.92(+2.53%)
Oct 25, 2007 75.94 76.02 75.07 75.86 3,759,413 +0.29(+0.38%)
Oct 24, 2007 75.61 75.90 74.79 75.57 5,412,300 +0.13(+0.17%)
Oct 23, 2007 75.55 75.66 74.86 75.44 4,561,150 +1.56(+2.11%)
Oct 22, 2007 73.49 74.01 73.03 73.88 4,296,400 -0.97(-1.30%)
Oct 19, 2007 76.18 76.18 74.68 74.85 5,815,097 -1.16(-1.53%)
Oct 18, 2007 75.37 76.14 75.21 76.01 3,652,900 +0.36(+0.48%)
Oct 17, 2007 76.10 76.23 74.89 75.65 4,769,449 -0.66(-0.86%)
Oct 16, 2007 76.60 76.66 76.24 76.31 5,689,252 +0.39(+0.51%)
Oct 15, 2007 76.85 76.89 75.51 75.92 6,291,100 +0.49(+0.65%)
Oct 12, 2007 74.61 75.55 74.40 75.43 10,100,928 +3.61(+5.03%)
Oct 11, 2007 72.17 73.06 71.51 71.82 5,203,665 +0.47(+0.66%)
Oct 10, 2007 70.77 71.75 70.74 71.35 4,597,700 +0.17(+0.24%)
Oct 09, 2007 70.23 71.29 70.20 71.18 3,814,300 +1.52(+2.18%)
Oct 08, 2007 69.79 69.97 69.20 69.66 1,891,500 -0.55(-0.78%)
Oct 05, 2007 70.04 70.26 69.88 70.21 3,362,400 +1.01(+1.46%)
Oct 04, 2007 69.30 69.35 68.56 69.20 4,745,550 +1.58(+2.34%)
Oct 03, 2007 67.24 68.21 67.24 67.62 4,142,079 -1.12(-1.63%)
Oct 02, 2007 68.33 68.91 68.17 68.74 3,208,100 -0.87(-1.25%)
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.