BP Plc (NY: BP )

24.63 USD +0.37 (+1.51%)
Streaming Delayed Price Updated: 12:34 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 71.99 72.72 71.97 72.51 4,826,962 +0.46(+0.64%)
May 29, 2008 72.74 73.29 71.96 72.05 6,258,622 -0.66(-0.91%)
May 28, 2008 72.18 72.88 71.88 72.71 6,340,993 -0.85(-1.16%)
May 27, 2008 74.08 74.15 73.07 73.56 4,409,566 -1.51(-2.01%)
May 26, 2008 76.57 76.62 74.57 75.07 0 +0.00(+0.00%)
May 23, 2008 76.57 76.62 74.57 75.07 5,001,235 -1.05(-1.38%)
May 22, 2008 77.40 77.69 75.85 76.12 7,522,629 +0.10(+0.13%)
May 21, 2008 76.24 77.22 75.86 76.02 7,983,596 +1.09(+1.45%)
May 20, 2008 75.31 75.34 73.79 74.93 5,065,390 +0.12(+0.16%)
May 19, 2008 75.20 75.50 74.80 74.81 4,421,039 +0.03(+0.04%)
May 16, 2008 74.62 74.84 74.29 74.78 5,335,199 +1.52(+2.07%)
May 15, 2008 73.00 73.47 72.44 73.26 5,109,836 +1.23(+1.71%)
May 14, 2008 72.55 72.70 71.96 72.03 4,134,767 -0.41(-0.57%)
May 13, 2008 72.10 72.67 71.66 72.44 4,278,424 -0.56(-0.77%)
May 12, 2008 72.89 73.08 72.39 73.00 3,623,487 +0.90(+1.25%)
May 09, 2008 72.21 72.45 71.50 72.10 2,716,712 -0.60(-0.83%)
May 08, 2008 72.24 72.84 72.05 72.70 2,875,510 +0.57(+0.79%)
May 07, 2008 72.73 72.82 71.93 72.13 3,371,578 -0.71(-0.97%)
May 06, 2008 71.64 73.05 71.64 72.84 3,326,715 +0.37(+0.51%)
May 05, 2008 72.43 72.79 71.85 72.47 2,086,832 +0.25(+0.35%)
May 02, 2008 72.24 72.77 71.70 72.22 4,509,922 +0.31(+0.43%)
May 01, 2008 72.51 72.73 71.06 71.91 6,024,689 -0.88(-1.21%)
Apr 30, 2008 72.72 73.35 72.48 72.79 6,624,254 +0.61(+0.85%)
Apr 29, 2008 71.95 72.61 71.66 72.18 9,591,196 +3.20(+4.64%)
Apr 28, 2008 69.39 69.64 68.68 68.98 2,844,517 -0.20(-0.29%)
Apr 25, 2008 69.05 69.44 68.54 69.18 3,914,958 +1.37(+2.02%)
Apr 24, 2008 67.85 68.27 67.15 67.81 4,840,611 -1.32(-1.91%)
Apr 23, 2008 68.82 69.44 68.20 69.13 3,550,956 +0.30(+0.44%)
Apr 22, 2008 68.75 69.09 68.50 68.83 3,790,526 +0.41(+0.60%)
Apr 21, 2008 68.57 68.69 68.00 68.42 3,619,374 +0.22(+0.32%)
Apr 18, 2008 67.84 68.30 67.55 68.20 2,839,129 +0.66(+0.98%)
Apr 17, 2008 66.23 67.70 66.12 67.54 4,421,563 +0.25(+0.37%)
Apr 16, 2008 66.00 67.31 65.88 67.29 3,795,342 +1.82(+2.78%)
Apr 15, 2008 65.41 65.73 64.88 65.47 3,637,355 -0.14(-0.21%)
Apr 14, 2008 65.61 65.90 65.22 65.61 3,060,495 +0.96(+1.48%)
Apr 11, 2008 64.61 64.97 64.35 64.65 3,138,013 -0.29(-0.45%)
Apr 10, 2008 65.01 65.37 64.50 64.94 3,117,563 +0.03(+0.05%)
Apr 09, 2008 64.77 65.13 64.50 64.91 3,724,207 +1.06(+1.66%)
Apr 08, 2008 63.55 63.89 63.25 63.85 2,446,525 +0.39(+0.61%)
Apr 07, 2008 63.69 64.13 63.15 63.46 3,071,261 +0.48(+0.76%)
Apr 04, 2008 63.00 63.26 62.71 62.98 2,411,945 +0.48(+0.77%)
Apr 03, 2008 62.60 62.95 62.31 62.50 3,648,092 +0.14(+0.22%)
Apr 02, 2008 61.08 62.65 60.97 62.36 4,490,210 +0.97(+1.58%)
Apr 01, 2008 60.36 61.39 60.25 61.39 3,989,414 +0.74(+1.22%)
Mar 31, 2008 60.80 61.25 60.21 60.65 4,056,063 +0.73(+1.22%)
Mar 28, 2008 60.21 60.79 59.74 59.92 4,389,638 -0.74(-1.22%)
Mar 27, 2008 62.67 62.70 60.39 60.66 5,816,849 -1.30(-2.10%)
Mar 26, 2008 60.99 62.28 60.91 61.96 4,441,465 +0.21(+0.34%)
Mar 25, 2008 61.40 62.03 60.80 61.75 4,593,434 +1.08(+1.78%)
Mar 24, 2008 60.18 61.19 59.60 60.67 3,575,900 +0.78(+1.30%)
Mar 21, 2008 59.19 60.13 58.94 59.89 5,920,523 +0.00(+0.00%)
Mar 20, 2008 59.19 60.13 58.94 59.89 5,920,223 -0.18(-0.30%)
Mar 19, 2008 62.38 62.81 60.07 60.07 7,403,068 -3.24(-5.12%)
Mar 18, 2008 62.55 63.43 62.30 63.31 3,315,093 +1.28(+2.06%)
Mar 17, 2008 62.13 62.74 61.02 62.03 6,703,559 -2.20(-3.43%)
Mar 14, 2008 65.54 65.73 63.73 64.23 5,049,013 -1.28(-1.95%)
Mar 13, 2008 65.51 65.74 64.90 65.51 4,354,365 -0.41(-0.62%)
Mar 12, 2008 66.21 66.54 65.80 65.92 7,265,325 +0.14(+0.21%)
Mar 11, 2008 65.91 66.14 64.60 65.78 7,158,383 +1.27(+1.97%)
Mar 10, 2008 65.27 65.54 64.04 64.51 9,299,519 +0.65(+1.02%)
Mar 07, 2008 63.98 64.52 63.14 63.86 4,527,667 +0.10(+0.16%)
Mar 06, 2008 65.04 65.24 63.62 63.76 3,784,569 -1.99(-3.03%)
Mar 05, 2008 64.62 65.75 64.49 65.75 4,343,606 +1.65(+2.57%)
Mar 04, 2008 63.28 64.35 63.15 64.10 5,293,812 -0.53(-0.82%)
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.