BP Plc (NY: BP )

24.73 USD +0.34 (+1.41%)
Streaming Delayed Price Updated: 10:53 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.43 43.96 43.24 43.37 12,290,779 +1.16(+2.75%)
Oct 30, 2018 42.00 42.29 41.54 42.21 9,478,439 +1.18(+2.88%)
Oct 29, 2018 41.81 41.82 40.61 41.03 7,054,777 -0.07(-0.17%)
Oct 26, 2018 40.29 41.37 40.21 41.10 10,034,000 -0.49(-1.18%)
Oct 25, 2018 41.47 41.90 41.24 41.59 6,768,626 +0.60(+1.46%)
Oct 24, 2018 42.49 42.56 40.98 40.99 9,077,244 -1.31(-3.10%)
Oct 23, 2018 42.33 42.51 41.70 42.30 9,198,523 -0.84(-1.95%)
Oct 22, 2018 43.55 43.67 43.10 43.14 6,207,425 -0.86(-1.95%)
Oct 19, 2018 44.11 44.33 43.85 44.00 5,736,300 +0.14(+0.32%)
Oct 18, 2018 43.60 44.20 43.56 43.86 7,453,846 -0.49(-1.10%)
Oct 17, 2018 44.67 44.67 44.06 44.35 4,345,763 -0.35(-0.78%)
Oct 16, 2018 44.35 44.89 44.27 44.70 3,619,182 +0.20(+0.45%)
Oct 15, 2018 44.71 44.79 44.30 44.50 4,539,583 -0.05(-0.11%)
Oct 12, 2018 44.72 44.79 44.03 44.55 6,977,300 +0.42(+0.95%)
Oct 11, 2018 44.72 44.90 43.84 44.13 9,091,537 -1.02(-2.26%)
Oct 10, 2018 46.09 46.13 45.07 45.15 5,973,590 -0.86(-1.87%)
Oct 09, 2018 45.66 46.22 45.42 46.01 4,989,468 +0.20(+0.44%)
Oct 08, 2018 45.36 45.85 45.28 45.81 5,414,296 -0.69(-1.48%)
Oct 05, 2018 46.52 46.71 46.19 46.50 5,378,600 -0.27(-0.58%)
Oct 04, 2018 46.92 47.04 46.47 46.77 5,909,251 -0.22(-0.47%)
Oct 03, 2018 47.00 47.05 46.59 46.99 6,462,834 +0.18(+0.38%)
Oct 02, 2018 46.87 46.95 46.58 46.81 5,622,516 +0.04(+0.09%)
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.