BP Plc (NY: BP )

24.66 USD -0.30 (-1.20%)
Streaming Delayed Price Updated: 9:34 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 39.88 39.92 38.83 38.86 9,455,850 -0.64(-1.62%)
Feb 27, 2018 40.04 40.10 39.50 39.50 7,141,764 -0.79(-1.96%)
Feb 26, 2018 40.38 40.42 40.06 40.29 4,974,889 +0.19(+0.47%)
Feb 23, 2018 39.59 40.13 39.49 40.10 6,721,548 +0.85(+2.17%)
Feb 22, 2018 39.25 6,847,144 +0.41(+1.06%)
Feb 21, 2018 39.57 39.72 38.81 38.84 6,911,734 -0.68(-1.72%)
Feb 20, 2018 39.95 40.08 39.44 39.52 7,427,340 -0.10(-0.25%)
Feb 16, 2018 39.62 39.62 39.62 0 -0.22(-0.55%)
Feb 15, 2018 40.10 39.47 39.84 5,250,099 -0.53(-1.31%)
Feb 14, 2018 39.38 40.43 39.28 40.37 7,119,471 +0.68(+1.71%)
Feb 13, 2018 39.69 4,329,491 -0.18(-0.45%)
Feb 12, 2018 39.61 39.99 39.53 39.87 7,223,889 +0.76(+1.94%)
Feb 09, 2018 39.26 39.50 37.90 39.11 11,432,480 -0.44(-1.11%)
Feb 08, 2018 40.54 40.68 39.54 39.55 8,617,448 -0.45(-1.13%)
Feb 07, 2018 40.54 40.77 39.92 40.00 8,589,344 -0.57(-1.40%)
Feb 06, 2018 39.54 40.84 39.47 40.57 10,872,796 +0.97(+2.44%)
Feb 05, 2018 40.78 40.87 36.15 39.60 16,462,670 -1.55(-3.78%)
Feb 02, 2018 42.60 42.61 41.09 41.16 9,559,699 -2.20(-5.07%)
Feb 01, 2018 42.80 43.38 42.72 43.36 6,508,740 +0.57(+1.33%)
Jan 31, 2018 42.92 42.98 42.53 42.79 4,465,904 -0.02(-0.05%)
Jan 30, 2018 43.39 43.39 42.80 42.81 8,183,180 -0.54(-1.25%)
Jan 29, 2018 43.57 43.65 43.27 43.35 4,874,360 -0.46(-1.05%)
Jan 26, 2018 43.98 44.15 43.74 43.81 3,920,371 +0.07(+0.16%)
Jan 25, 2018 44.56 44.62 43.71 43.74 6,219,890 -0.20(-0.46%)
Jan 24, 2018 43.98 44.20 43.69 43.94 9,783,679 +0.70(+1.62%)
Jan 23, 2018 43.30 43.43 43.07 43.24 6,382,591 -0.15(-0.35%)
Jan 22, 2018 42.91 43.39 42.90 43.39 10,260,864 +0.99(+2.33%)
Jan 19, 2018 42.49 42.53 42.20 42.40 5,493,967 -0.50(-1.17%)
Jan 18, 2018 42.80 43.10 42.72 42.90 5,004,543 +0.02(+0.05%)
Jan 17, 2018 42.71 43.08 42.41 42.88 4,336,258 +0.42(+0.99%)
Jan 16, 2018 42.88 42.93 42.41 42.46 8,617,726 -1.45(-3.30%)
Jan 12, 2018 43.91 43.91 43.91 0 +0.64(+1.48%)
Jan 11, 2018 42.99 43.55 42.92 43.27 7,676,577 +0.37(+0.86%)
Jan 10, 2018 43.03 43.12 42.90 42.90 2,742,414 +0.03(+0.07%)
Jan 09, 2018 42.90 43.00 42.67 42.87 3,450,808 -0.21(-0.49%)
Jan 08, 2018 42.99 43.12 42.87 43.08 3,156,053 -0.02(-0.05%)
Jan 05, 2018 43.05 43.15 42.82 43.10 3,846,437 +0.06(+0.14%)
Jan 04, 2018 43.01 43.17 42.90 43.04 6,113,556 +0.17(+0.40%)
Jan 03, 2018 42.43 42.89 42.38 42.87 4,753,401 +0.49(+1.16%)
Jan 02, 2018 42.06 42.43 41.90 42.38 4,201,347 +0.35(+0.83%)
Dec 29, 2017 42.03 42.03 42.03 0 +0.16(+0.38%)
Dec 28, 2017 41.80 41.95 41.72 41.87 2,841,551 +0.15(+0.36%)
Dec 27, 2017 41.73 41.83 41.69 41.72 2,963,816 +0.03(+0.07%)
Dec 26, 2017 41.35 41.77 41.32 41.69 2,793,801 +0.40(+0.97%)
Dec 22, 2017 41.55 41.63 41.23 41.29 4,090,185 -0.39(-0.94%)
Dec 21, 2017 41.11 41.76 41.10 41.68 4,525,619 +0.73(+1.78%)
Dec 20, 2017 40.88 41.02 40.78 40.95 2,979,025 +0.31(+0.76%)
Dec 19, 2017 40.72 40.88 40.62 40.64 2,963,758 -0.20(-0.49%)
Dec 18, 2017 40.52 41.08 40.43 40.84 8,833,364 +0.56(+1.39%)
Dec 15, 2017 40.50 40.52 40.24 40.28 3,162,198 -0.35(-0.86%)
Dec 14, 2017 40.62 40.85 40.60 40.63 2,881,518 -0.02(-0.05%)
Dec 13, 2017 40.67 40.77 40.49 40.65 3,750,016 -0.01(-0.02%)
Dec 12, 2017 40.45 40.83 40.39 40.66 6,753,019 +0.73(+1.83%)
Dec 11, 2017 39.79 40.04 39.78 39.93 2,540,285 +0.29(+0.73%)
Dec 08, 2017 39.40 39.66 39.33 39.64 3,510,477 +0.33(+0.84%)
Dec 07, 2017 39.34 39.57 39.22 39.31 4,081,587 -0.27(-0.68%)
Dec 06, 2017 39.59 39.82 39.55 39.58 3,309,384 -0.15(-0.38%)
Dec 05, 2017 39.74 39.82 39.60 39.73 4,028,699 -0.18(-0.45%)
Dec 04, 2017 39.83 40.26 39.63 39.91 6,462,661 -0.04(-0.10%)
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.