BP Plc (NY: BP )

22.91 USD -0.96 (-4.02%)
Streaming Delayed Price Updated: 1:01 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 48.38 48.61 48.61 48.61 3,419,300 +0.41(+0.85%)
Dec 30, 2013 48.20 48.33 48.00 48.20 3,636,764 -0.07(-0.15%)
Dec 27, 2013 48.30 48.43 48.06 48.27 3,617,433 +0.30(+0.63%)
Dec 26, 2013 47.70 48.07 47.59 47.97 3,496,276 +0.38(+0.80%)
Dec 24, 2013 47.52 47.60 47.43 47.59 1,959,295 +0.18(+0.38%)
Dec 23, 2013 47.37 47.55 47.27 47.41 4,002,509 +0.55(+1.17%)
Dec 20, 2013 46.54 46.95 46.53 46.86 5,253,476 +0.25(+0.54%)
Dec 19, 2013 46.05 46.65 45.99 46.61 4,488,326 +0.39(+0.84%)
Dec 18, 2013 45.81 46.23 45.51 46.22 6,123,011 +0.70(+1.54%)
Dec 17, 2013 45.64 45.67 45.30 45.52 5,297,586 -0.51(-1.11%)
Dec 16, 2013 45.97 46.28 45.95 46.03 4,784,634 +0.34(+0.74%)
Dec 13, 2013 45.77 45.80 45.44 45.69 6,082,892 -0.48(-1.04%)
Dec 12, 2013 46.33 46.36 45.90 46.17 4,323,322 -0.53(-1.13%)
Dec 11, 2013 46.77 46.89 46.54 46.70 3,139,201 +0.13(+0.28%)
Dec 10, 2013 46.72 46.78 46.57 46.57 3,319,014 -0.35(-0.75%)
Dec 09, 2013 46.88 46.99 46.77 46.92 3,025,314 +0.12(+0.26%)
Dec 06, 2013 47.02 47.04 46.69 46.80 2,515,047 +0.36(+0.78%)
Dec 05, 2013 46.62 46.71 46.41 46.44 2,716,495 -0.33(-0.71%)
Dec 04, 2013 46.26 46.87 46.25 46.77 4,768,256 +0.19(+0.41%)
Dec 03, 2013 46.48 46.67 46.49 46.58 4,648,938 -0.07(-0.15%)
Dec 02, 2013 46.73 46.85 46.60 46.65 3,830,990 -0.36(-0.77%)
Nov 29, 2013 47.28 47.43 47.01 47.01 2,324,366 +0.11(+0.23%)
Nov 27, 2013 47.20 47.29 46.81 46.90 4,109,518 -0.24(-0.51%)
Nov 26, 2013 47.31 47.41 47.13 47.14 4,262,075 -0.33(-0.70%)
Nov 25, 2013 47.69 47.69 47.33 47.47 5,852,174 -0.56(-1.17%)
Nov 22, 2013 47.66 48.03 47.62 48.03 8,036,442 +0.68(+1.44%)
Nov 21, 2013 47.22 47.45 47.15 47.35 3,829,388 +0.36(+0.77%)
Nov 20, 2013 47.34 47.39 46.85 46.99 5,006,916 +0.04(+0.09%)
Nov 19, 2013 46.98 47.07 46.79 46.95 3,687,599 +0.03(+0.06%)
Nov 18, 2013 47.24 47.30 46.87 46.92 5,061,502 -0.26(-0.55%)
Nov 15, 2013 47.03 47.22 46.90 47.18 6,731,060 +0.60(+1.29%)
Nov 14, 2013 46.32 46.70 46.28 46.58 3,897,069 +0.13(+0.28%)
Nov 13, 2013 46.13 46.50 46.04 46.45 4,544,570 +0.54(+1.18%)
Nov 12, 2013 46.08 46.25 45.81 45.91 3,886,362 -0.17(-0.37%)
Nov 11, 2013 46.09 46.22 46.00 46.08 2,499,432 -0.01(-0.02%)
Nov 08, 2013 45.78 46.12 45.72 46.09 4,848,752 -0.01(-0.02%)
Nov 07, 2013 46.70 46.71 45.99 46.10 6,123,983 -0.72(-1.54%)
Nov 06, 2013 46.99 47.00 46.60 46.82 9,017,397 -0.17(-0.36%)
Nov 05, 2013 46.88 47.06 46.59 46.99 6,339,787 +0.06(+0.13%)
Nov 04, 2013 46.72 46.99 46.67 46.93 6,800,104 +0.38(+0.82%)
Nov 01, 2013 46.47 46.61 46.12 46.55 7,426,375 +0.05(+0.11%)
Oct 31, 2013 46.46 46.65 46.22 46.50 18,582,299 +0.21(+0.45%)
Oct 30, 2013 46.42 46.61 46.09 46.29 8,929,535 +0.39(+0.85%)
Oct 29, 2013 45.56 46.00 45.20 45.90 20,348,666 +2.18(+4.99%)
Oct 28, 2013 43.69 43.82 43.47 43.72 4,612,296 +0.06(+0.14%)
Oct 25, 2013 43.97 43.99 43.54 43.66 6,291,207 +0.08(+0.18%)
Oct 24, 2013 43.75 43.76 43.49 43.58 6,781,241 +0.19(+0.44%)
Oct 23, 2013 43.49 43.61 43.26 43.39 5,283,063 -0.21(-0.48%)
Oct 22, 2013 43.55 43.67 43.50 43.60 4,211,103 +0.03(+0.07%)
Oct 21, 2013 43.42 43.60 43.32 43.57 4,058,440 +0.24(+0.55%)
Oct 18, 2013 43.23 43.40 43.12 43.33 6,312,434 +0.33(+0.77%)
Oct 17, 2013 42.85 43.00 42.79 43.00 5,939,054 +0.43(+1.01%)
Oct 16, 2013 42.79 42.81 42.43 42.57 4,611,591 +0.07(+0.16%)
Oct 15, 2013 42.55 42.61 42.37 42.50 5,448,726 -0.10(-0.23%)
Oct 14, 2013 42.38 42.65 42.30 42.60 6,643,058 +0.45(+1.07%)
Oct 11, 2013 41.97 42.29 41.94 42.15 5,335,290 +0.25(+0.60%)
Oct 10, 2013 41.63 41.97 41.62 41.90 3,666,507 +0.36(+0.87%)
Oct 09, 2013 41.66 41.71 41.30 41.54 4,521,483 -0.17(-0.41%)
Oct 08, 2013 41.95 42.04 41.70 41.71 4,244,205 -0.40(-0.95%)
Oct 07, 2013 42.09 42.38 42.03 42.11 3,569,910 -0.17(-0.40%)
Oct 04, 2013 42.27 42.40 42.18 42.28 3,575,234 -0.11(-0.26%)
Oct 03, 2013 42.75 42.80 42.32 42.39 10,617,128 +0.28(+0.66%)
Oct 02, 2013 41.89 42.18 41.81 42.11 3,181,650 +0.26(+0.62%)
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.