BP Plc (NY: BP )

25.28 USD +0.10 (+0.40%)
Streaming Delayed Price Updated: 3:25 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 41.49 41.53 41.25 41.30 3,406,359 -0.34(-0.82%)
Aug 29, 2013 41.83 41.91 41.58 41.64 3,671,766 -0.48(-1.14%)
Aug 28, 2013 41.97 42.22 41.84 42.12 5,294,629 +0.65(+1.57%)
Aug 27, 2013 41.36 41.78 41.34 41.47 3,374,857 +0.11(+0.27%)
Aug 26, 2013 41.54 41.55 41.29 41.36 2,704,129 -0.15(-0.36%)
Aug 23, 2013 41.16 41.54 41.11 41.51 4,139,564 +0.60(+1.47%)
Aug 22, 2013 40.82 40.99 40.75 40.91 2,781,284 +0.38(+0.94%)
Aug 21, 2013 40.84 40.89 40.51 40.53 4,295,251 -0.37(-0.90%)
Aug 20, 2013 41.02 41.13 40.90 40.90 4,338,025 -0.20(-0.49%)
Aug 19, 2013 41.29 41.35 41.05 41.10 3,610,303 -0.22(-0.53%)
Aug 16, 2013 41.32 41.41 41.20 41.32 3,624,361 +0.05(+0.12%)
Aug 15, 2013 41.10 41.47 41.01 41.27 4,343,880 -0.07(-0.17%)
Aug 14, 2013 41.64 41.71 41.33 41.34 6,204,847 -0.05(-0.12%)
Aug 13, 2013 41.26 41.43 41.05 41.39 4,371,254 +0.31(+0.75%)
Aug 12, 2013 41.25 41.31 41.03 41.08 3,665,275 -0.19(-0.46%)
Aug 09, 2013 41.34 41.49 41.23 41.27 3,005,691 -0.01(-0.02%)
Aug 08, 2013 41.36 41.45 41.11 41.28 3,371,923 +0.05(+0.12%)
Aug 07, 2013 41.47 41.65 41.23 41.23 5,297,740 -0.61(-1.46%)
Aug 06, 2013 41.91 41.96 41.72 41.84 5,141,653 -0.13(-0.31%)
Aug 05, 2013 41.91 42.04 41.81 41.97 5,042,354 +0.04(+0.10%)
Aug 02, 2013 41.82 41.94 41.66 41.93 4,654,576 +0.21(+0.50%)
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.