BP Plc (NY: BP )

24.82 USD +0.43 (+1.76%)
Streaming Delayed Price Updated: 9:44 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 43.68 43.73 43.31 43.60 10,327,512 +0.97(+2.28%)
Apr 29, 2013 42.22 42.81 42.21 42.63 6,149,711 +0.43(+1.02%)
Apr 26, 2013 42.03 42.33 42.17 42.20 4,259,446 -0.08(-0.19%)
Apr 25, 2013 42.44 42.77 42.24 42.28 5,946,747 +0.20(+0.48%)
Apr 24, 2013 41.89 42.23 41.87 42.08 5,182,840 +0.46(+1.11%)
Apr 23, 2013 41.25 41.64 41.21 41.62 6,617,891 +0.47(+1.14%)
Apr 22, 2013 40.92 41.25 40.77 41.15 7,076,842 +0.16(+0.39%)
Apr 19, 2013 41.06 41.14 40.89 40.99 8,759,543 -0.10(-0.24%)
Apr 18, 2013 40.42 41.29 40.12 41.09 9,900,909 +0.86(+2.14%)
Apr 17, 2013 40.67 40.70 40.20 40.23 11,338,917 -0.92(-2.24%)
Apr 16, 2013 41.24 41.38 41.00 41.15 6,197,856 +0.19(+0.46%)
Apr 15, 2013 40.99 41.29 40.92 40.96 9,294,029 -0.61(-1.47%)
Apr 12, 2013 41.57 41.65 41.14 41.57 4,363,742 -0.21(-0.50%)
Apr 11, 2013 41.69 41.96 41.57 41.78 4,664,449 +0.21(+0.51%)
Apr 10, 2013 41.88 41.95 41.39 41.57 6,297,496 -0.18(-0.43%)
Apr 09, 2013 41.35 41.92 41.26 41.75 4,905,306 +0.53(+1.29%)
Apr 08, 2013 41.25 41.34 41.05 41.22 4,658,889 -0.30(-0.72%)
Apr 05, 2013 41.05 41.52 41.00 41.52 4,319,485 +0.24(+0.58%)
Apr 04, 2013 41.45 41.61 41.18 41.28 5,969,574 -0.62(-1.48%)
Apr 03, 2013 42.23 42.30 41.79 41.90 6,106,488 -0.24(-0.57%)
Apr 02, 2013 42.20 42.23 42.05 42.14 7,017,886 +0.13(+0.31%)
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.