BP Plc (NY: BP )

24.38 USD +0.04 (+0.16%)
Streaming Delayed Price Updated: 8:27 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 37.96 39.22 37.83 38.36 0 -0.62(-1.59%)
Feb 26, 2009 39.38 40.12 38.90 38.98 11,646,867 -1.01(-2.52%)
Feb 25, 2009 39.71 40.57 39.11 39.99 10,767,677 -0.08(-0.20%)
Feb 24, 2009 39.18 40.25 38.50 40.07 11,363,462 +1.42(+3.67%)
Feb 23, 2009 40.50 40.52 38.53 38.65 10,118,201 -1.45(-3.62%)
Feb 20, 2009 39.54 40.46 39.45 40.10 9,424,008 -0.95(-2.31%)
Feb 19, 2009 41.75 42.06 40.92 41.05 11,188,076 +0.33(+0.81%)
Feb 18, 2009 40.66 40.93 39.91 40.72 9,754,227 -1.30(-3.09%)
Feb 17, 2009 42.05 42.50 41.53 42.02 9,025,788 -1.83(-4.17%)
Feb 13, 2009 44.21 44.49 43.60 43.85 5,738,421 -0.49(-1.11%)
Feb 12, 2009 42.83 44.35 42.37 44.34 6,944,075 +0.71(+1.63%)
Feb 11, 2009 44.13 44.30 43.14 43.63 6,220,118 +0.16(+0.37%)
Feb 10, 2009 45.14 45.68 43.11 43.47 7,511,679 -1.99(-4.38%)
Feb 09, 2009 45.93 46.07 45.16 45.46 5,153,933 -0.08(-0.18%)
Feb 06, 2009 44.41 45.91 44.35 45.54 7,487,705 +1.29(+2.92%)
Feb 05, 2009 43.22 44.47 42.76 44.25 6,967,368 +1.26(+2.93%)
Feb 04, 2009 43.49 44.12 42.60 42.99 8,024,217 +0.70(+1.66%)
Feb 03, 2009 40.98 42.50 40.15 42.29 9,625,588 +0.72(+1.73%)
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.