BP Plc (NY: BP )

24.68 USD +0.42 (+1.73%)
Streaming Delayed Price Updated: 10:44 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 61.57 61.70 61.20 61.35 1,852,200 -0.12(-0.20%)
Nov 29, 2004 61.97 62.10 61.19 61.47 2,982,200 -0.19(-0.31%)
Nov 26, 2004 61.50 61.76 61.44 61.66 1,081,900 +0.86(+1.41%)
Nov 24, 2004 60.65 60.97 60.51 60.80 2,594,900 +0.53(+0.88%)
Nov 23, 2004 60.26 60.50 60.14 60.27 2,388,900 +0.28(+0.47%)
Nov 22, 2004 59.72 60.17 59.62 59.99 2,919,700 +0.03(+0.05%)
Nov 19, 2004 60.06 60.15 59.88 59.96 3,217,200 +0.30(+0.50%)
Nov 18, 2004 59.60 59.72 59.23 59.66 2,101,000 -0.04(-0.07%)
Nov 17, 2004 59.47 59.75 59.24 59.70 2,448,500 +0.74(+1.26%)
Nov 16, 2004 59.45 59.53 58.81 58.96 3,112,200 -0.34(-0.57%)
Nov 15, 2004 59.82 59.83 59.03 59.30 3,745,500 -0.62(-1.03%)
Nov 12, 2004 58.52 59.95 58.52 59.92 2,320,800 +1.00(+1.70%)
Nov 11, 2004 58.80 59.00 58.63 58.92 2,741,800 -0.20(-0.34%)
Nov 10, 2004 58.80 59.26 58.47 59.12 2,476,100 -0.03(-0.05%)
Nov 09, 2004 59.43 59.63 59.08 59.15 2,903,600 -0.39(-0.66%)
Nov 08, 2004 59.78 59.87 59.32 59.54 2,919,400 -0.03(-0.05%)
Nov 05, 2004 59.54 59.97 59.42 59.57 4,022,500 -0.53(-0.88%)
Nov 04, 2004 59.47 60.15 59.47 60.10 4,574,300 +0.82(+1.38%)
Nov 03, 2004 59.42 59.46 58.68 59.28 3,935,900 +1.28(+2.21%)
Nov 02, 2004 58.63 58.94 57.98 58.00 2,899,800 -0.42(-0.72%)
Nov 01, 2004 59.01 59.13 58.23 58.42 4,711,700 +0.17(+0.29%)
Oct 29, 2004 57.98 58.29 57.72 58.25 3,115,000 +0.63(+1.09%)
Oct 28, 2004 57.65 58.40 57.37 57.62 3,895,000 -1.02(-1.74%)
Oct 27, 2004 59.60 59.60 58.31 58.64 4,602,900 -0.29(-0.49%)
Oct 26, 2004 58.87 59.04 58.40 58.93 3,065,200 -0.55(-0.92%)
Oct 25, 2004 59.38 59.70 59.31 59.48 3,377,900 +0.51(+0.86%)
Oct 22, 2004 59.55 59.60 58.90 58.97 2,676,600 -0.11(-0.19%)
Oct 21, 2004 59.41 59.43 58.88 59.08 2,538,800 -0.06(-0.10%)
Oct 20, 2004 58.22 59.14 58.21 59.14 2,303,600 +0.74(+1.27%)
Oct 19, 2004 58.64 58.75 58.32 58.40 3,128,100 -0.14(-0.24%)
Oct 18, 2004 58.99 59.29 58.47 58.54 2,545,700 -0.45(-0.76%)
Oct 15, 2004 59.09 59.20 58.70 58.99 3,400,600 +0.41(+0.70%)
Oct 14, 2004 58.59 58.89 58.46 58.58 3,085,800 +0.58(+1.00%)
Oct 13, 2004 58.13 58.17 57.60 58.00 4,146,200 -0.61(-1.04%)
Oct 12, 2004 58.95 59.20 58.61 58.61 1,988,000 -0.80(-1.35%)
Oct 11, 2004 59.70 59.74 59.13 59.41 2,470,300 -0.07(-0.12%)
Oct 08, 2004 59.66 59.85 59.31 59.48 2,662,600 +0.25(+0.42%)
Oct 07, 2004 59.59 59.67 59.11 59.23 2,419,100 -0.32(-0.54%)
Oct 06, 2004 59.37 59.87 59.29 59.55 4,193,200 +0.97(+1.66%)
Oct 05, 2004 58.18 58.92 58.18 58.58 3,327,700 +1.03(+1.79%)
Oct 04, 2004 57.58 57.75 57.31 57.55 3,024,700 -0.64(-1.10%)
Oct 01, 2004 57.90 58.24 57.84 58.19 2,233,500 +0.66(+1.15%)
Sep 30, 2004 57.25 57.59 57.22 57.53 1,648,600 +0.17(+0.30%)
Sep 29, 2004 57.75 57.90 57.17 57.36 3,411,400 -1.13(-1.93%)
Sep 28, 2004 58.93 59.04 58.45 58.49 3,799,100 +0.61(+1.05%)
Sep 27, 2004 57.80 58.10 57.61 57.88 2,626,200 +0.33(+0.57%)
Sep 24, 2004 57.86 58.17 57.53 57.55 2,988,200 +0.43(+0.75%)
Sep 23, 2004 57.97 57.98 57.12 57.12 4,661,400 -0.48(-0.83%)
Sep 22, 2004 57.73 57.78 57.39 57.60 3,075,800 -0.50(-0.86%)
Sep 21, 2004 57.78 58.25 57.54 58.10 5,617,000 +1.39(+2.45%)
Sep 20, 2004 56.79 57.07 56.67 56.71 3,676,400 +0.28(+0.50%)
Sep 17, 2004 55.97 56.66 55.83 56.43 5,161,300 +1.31(+2.38%)
Sep 16, 2004 55.11 55.30 55.00 55.12 2,436,700 +0.28(+0.51%)
Sep 15, 2004 54.55 55.13 54.43 54.84 4,189,700 -0.07(-0.13%)
Sep 14, 2004 54.83 55.16 54.74 54.91 2,178,000 +0.02(+0.04%)
Sep 13, 2004 54.76 55.10 54.71 54.89 2,137,500 +0.19(+0.35%)
Sep 10, 2004 55.05 55.08 54.61 54.70 1,920,600 +0.08(+0.15%)
Sep 09, 2004 54.43 54.84 54.24 54.62 2,522,700 +0.42(+0.77%)
Sep 08, 2004 53.79 54.54 53.77 54.20 2,211,100 -0.05(-0.09%)
Sep 07, 2004 53.95 54.26 53.49 54.25 3,450,200 -0.05(-0.09%)
Sep 03, 2004 54.08 54.45 53.97 54.30 2,620,300 -0.58(-1.06%)
Sep 02, 2004 54.44 54.88 54.41 54.88 2,401,700 +0.40(+0.73%)
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.