BP Plc (NY: BP )

25.59 USD +0.05 (+0.20%)
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 43.39 43.44 42.90 42.91 5,566,329 -0.76(-1.74%)
May 30, 2013 43.75 43.78 43.48 43.67 3,447,305 +0.02(+0.05%)
May 29, 2013 43.48 43.81 43.40 43.65 3,801,508 +0.05(+0.11%)
May 28, 2013 43.94 43.98 43.56 43.60 3,712,132 +0.08(+0.18%)
May 24, 2013 43.38 43.54 43.25 43.52 5,270,095 -0.21(-0.48%)
May 23, 2013 43.23 43.74 42.96 43.73 5,616,527 +0.45(+1.04%)
May 22, 2013 43.76 44.03 43.21 43.28 4,966,438 -0.28(-0.64%)
May 21, 2013 43.17 43.79 43.17 43.56 4,800,059 +0.16(+0.37%)
May 20, 2013 43.02 43.59 43.00 43.40 6,092,627 +0.44(+1.02%)
May 17, 2013 42.82 43.00 42.75 42.96 3,718,039 +0.21(+0.49%)
May 16, 2013 42.98 42.97 42.63 42.75 5,287,052 -0.23(-0.54%)
May 15, 2013 42.88 43.06 42.75 42.98 4,495,346 -0.04(-0.09%)
May 13, 2013 43.04 43.11 42.81 43.02 4,457,840 -0.16(-0.37%)
May 10, 2013 43.16 43.22 42.85 43.18 4,288,069 -0.09(-0.21%)
May 09, 2013 43.37 43.59 43.23 43.27 5,412,628 -0.37(-0.85%)
May 08, 2013 43.41 43.77 43.38 43.64 5,215,392 -0.43(-0.98%)
May 07, 2013 44.03 44.27 43.86 44.07 5,799,158 +0.10(+0.23%)
May 06, 2013 44.08 44.15 43.86 43.97 3,944,791 +0.01(+0.02%)
May 03, 2013 44.03 44.10 43.95 43.96 6,705,337 +0.43(+0.99%)
May 02, 2013 43.47 43.65 43.31 43.53 5,536,997 +0.21(+0.48%)
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.