BP Plc (NY: BP )

21.32 USD +1.08 (+5.34%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.24 24.30 23.60 23.80 18,553,825 -1.63(-6.41%)
Apr 29, 2020 25.10 25.47 25.02 25.43 12,440,417 +1.27(+5.26%)
Apr 28, 2020 23.97 24.50 23.77 24.16 11,905,149 -0.15(-0.62%)
Apr 27, 2020 23.14 24.40 22.83 24.31 15,997,139 +0.92(+3.93%)
Apr 24, 2020 23.59 23.82 23.04 23.39 13,170,000 +0.01(+0.04%)
Apr 23, 2020 23.43 23.89 23.25 23.38 14,580,412 +0.05(+0.21%)
Apr 22, 2020 22.98 23.43 22.72 23.33 14,891,106 +1.69(+7.81%)
Apr 21, 2020 21.54 22.18 21.28 21.64 23,733,470 -0.71(-3.18%)
Apr 20, 2020 22.26 22.99 22.17 22.35 18,089,473 -1.08(-4.61%)
Apr 17, 2020 22.55 23.45 22.47 23.43 14,878,000 +1.58(+7.23%)
Apr 16, 2020 22.20 22.31 21.72 21.85 19,844,499 -0.99(-4.33%)
Apr 15, 2020 23.32 23.37 22.57 22.84 23,621,088 -1.60(-6.55%)
Apr 14, 2020 24.50 24.81 24.16 24.44 12,319,950 -0.47(-1.89%)
Apr 13, 2020 25.43 25.44 24.56 24.91 10,430,113 +0.01(+0.04%)
Apr 09, 2020 25.33 25.48 24.32 24.90 25,720,100 -0.49(-1.93%)
Apr 08, 2020 24.70 25.50 24.53 25.39 13,984,209 +0.59(+2.38%)
Apr 07, 2020 25.26 25.94 24.59 24.80 18,973,739 -0.25(-1.00%)
Apr 06, 2020 24.71 25.19 24.33 25.05 14,900,442 +0.33(+1.33%)
Apr 03, 2020 25.46 25.65 24.11 24.72 18,464,300 -1.31(-5.03%)
Apr 02, 2020 25.97 27.55 25.06 26.03 34,961,566 +1.66(+6.81%)
Apr 01, 2020 25.23 25.56 24.11 24.37 23,452,841 -0.02(-0.08%)
Mar 31, 2020 24.98 25.84 24.02 24.39 21,179,719 +0.47(+1.96%)
Mar 30, 2020 23.26 24.21 22.56 23.92 22,852,033 +1.57(+7.02%)
Mar 27, 2020 22.97 23.02 22.08 22.35 23,224,900 -2.07(-8.48%)
Mar 26, 2020 24.22 25.35 23.71 24.42 47,563,250 +0.13(+0.54%)
Mar 25, 2020 23.93 25.40 23.11 24.29 37,549,422 +2.17(+9.81%)
Mar 24, 2020 20.62 22.60 20.32 22.12 32,220,824 +3.93(+21.61%)
Mar 23, 2020 17.99 18.65 17.33 18.19 32,357,762 +0.80(+4.60%)
Mar 20, 2020 18.24 18.28 16.91 17.39 26,443,400 +0.39(+2.29%)
Mar 19, 2020 16.15 17.82 15.77 17.00 17,593,812 +0.89(+5.52%)
Mar 18, 2020 17.53 17.84 15.51 16.11 21,015,312 -2.73(-14.49%)
Mar 17, 2020 18.57 19.15 17.50 18.84 20,329,954 +0.00(+0.00%)
Mar 16, 2020 19.05 19.82 18.60 18.84 19,477,475 -3.33(-15.02%)
Mar 13, 2020 22.57 22.61 20.50 22.17 21,556,500 +0.60(+2.78%)
Mar 12, 2020 22.26 22.28 21.05 21.57 25,185,866 -3.09(-12.53%)
Mar 11, 2020 25.54 25.79 24.37 24.66 28,815,314 -2.13(-7.95%)
Mar 10, 2020 27.13 27.23 25.14 26.79 25,086,931 +1.51(+5.97%)
Mar 09, 2020 24.83 26.11 24.20 25.28 46,741,895 -5.97(-19.10%)
Mar 06, 2020 31.42 31.78 30.83 31.25 16,798,500 -1.35(-4.14%)
Mar 05, 2020 32.60 32.75 32.19 32.60 14,380,664 -0.54(-1.63%)
Mar 04, 2020 32.60 33.18 32.37 33.14 16,516,795 +1.22(+3.82%)
Mar 03, 2020 32.50 32.90 31.45 31.92 20,705,070 -0.31(-0.96%)
Mar 02, 2020 31.55 32.26 31.12 32.23 20,399,907 +0.94(+3.00%)
Feb 28, 2020 30.06 31.30 29.71 31.29 26,032,700 -0.24(-0.76%)
Feb 27, 2020 31.93 32.51 31.44 31.53 17,596,319 -1.15(-3.52%)
Feb 26, 2020 33.06 33.40 32.65 32.68 11,303,736 -0.25(-0.76%)
Feb 25, 2020 34.05 34.08 32.78 32.93 13,978,497 -1.13(-3.32%)
Feb 24, 2020 33.94 34.24 33.86 34.06 12,419,055 -1.30(-3.68%)
Feb 21, 2020 35.63 35.64 35.21 35.36 10,693,300 -0.62(-1.72%)
Feb 20, 2020 36.16 36.37 35.91 35.98 6,515,955 -0.27(-0.74%)
Feb 19, 2020 35.99 36.40 35.92 36.25 9,434,123 +0.16(+0.44%)
Feb 18, 2020 35.75 36.16 35.72 36.09 8,518,784 +0.09(+0.25%)
Feb 14, 2020 36.13 36.16 35.64 36.00 8,804,500 -0.18(-0.50%)
Feb 13, 2020 36.13 36.33 36.04 36.18 8,120,909 -1.01(-2.72%)
Feb 12, 2020 37.05 37.22 36.88 37.19 9,809,204 +0.64(+1.75%)
Feb 11, 2020 36.67 36.69 36.41 36.55 6,966,862 +0.36(+0.99%)
Feb 10, 2020 36.18 36.28 36.02 36.19 7,831,830 -0.18(-0.49%)
Feb 07, 2020 36.33 36.49 36.28 36.37 7,769,500 -0.51(-1.38%)
Feb 06, 2020 37.25 37.28 36.77 36.88 9,640,025 -0.79(-2.10%)
Feb 05, 2020 37.47 37.78 37.35 37.67 11,969,841 +1.17(+3.21%)
Feb 04, 2020 36.90 36.95 36.22 36.50 20,778,374 +1.24(+3.52%)
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.