BP Plc (NY: BP )

25.32 USD +0.14 (+0.54%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 25.38 25.46 25.04 25.18 10,707,500 -0.02(-0.08%)
Apr 15, 2021 25.35 25.44 25.10 25.20 12,976,140 -0.34(-1.33%)
Apr 14, 2021 24.94 25.77 24.90 25.54 22,877,350 +0.92(+3.74%)
Apr 13, 2021 24.70 24.80 24.54 24.62 15,819,174 +0.00(+0.00%)
Apr 12, 2021 24.67 24.93 24.48 24.62 20,537,237 +0.23(+0.94%)
Apr 09, 2021 24.58 24.77 24.32 24.39 14,609,700 -0.33(-1.33%)
Apr 08, 2021 24.94 24.94 24.48 24.72 19,212,437 -0.65(-2.56%)
Apr 07, 2021 25.20 25.57 25.15 25.37 15,515,984 +0.27(+1.08%)
Apr 06, 2021 24.89 25.53 24.81 25.10 24,552,635 +0.84(+3.46%)
Apr 05, 2021 24.58 24.70 24.09 24.26 19,629,531 -0.32(-1.30%)
Apr 01, 2021 24.47 24.61 24.10 24.58 14,540,400 +0.23(+0.94%)
Mar 31, 2021 24.61 24.68 24.31 24.35 10,278,410 -0.53(-2.13%)
Mar 30, 2021 24.84 25.02 24.70 24.88 7,126,427 -0.30(-1.19%)
Mar 29, 2021 24.93 25.28 24.82 25.18 11,014,424 -0.05(-0.20%)
Mar 26, 2021 25.15 25.24 24.94 25.23 13,100,000 +0.66(+2.69%)
Mar 25, 2021 24.21 24.60 23.89 24.57 13,721,423 -0.18(-0.73%)
Mar 24, 2021 24.42 25.05 24.42 24.75 19,086,780 +0.69(+2.87%)
Mar 23, 2021 24.52 24.81 24.04 24.06 16,828,756 -1.29(-5.09%)
Mar 22, 2021 25.46 25.63 25.30 25.35 11,557,726 -0.09(-0.35%)
Mar 19, 2021 25.38 25.82 25.07 25.44 10,844,600 +0.03(+0.12%)
Mar 18, 2021 26.29 26.45 25.34 25.41 12,063,451 -1.06(-4.00%)
Mar 17, 2021 25.95 26.53 25.95 26.47 9,734,809 +0.39(+1.50%)
Mar 16, 2021 26.12 26.17 25.69 26.08 10,583,867 -0.41(-1.55%)
Mar 15, 2021 26.70 26.84 26.21 26.49 13,040,763 -0.47(-1.74%)
Mar 12, 2021 26.75 27.03 26.72 26.96 8,777,300 +0.31(+1.16%)
Mar 11, 2021 26.73 26.99 26.50 26.65 9,812,691 +0.00(+0.00%)
Mar 10, 2021 26.17 26.66 26.07 26.65 12,251,808 +0.54(+2.07%)
Mar 09, 2021 26.32 26.44 25.98 26.11 12,211,152 -0.43(-1.62%)
Mar 08, 2021 26.33 26.71 25.96 26.54 14,708,770 -0.23(-0.86%)
Mar 05, 2021 26.83 27.10 26.33 26.77 21,166,300 +0.74(+2.84%)
Mar 04, 2021 25.80 26.48 25.54 26.03 21,162,508 +0.45(+1.76%)
Mar 03, 2021 24.96 25.98 24.96 25.58 20,399,100 +0.81(+3.27%)
Mar 02, 2021 24.62 25.08 24.59 24.77 10,609,574 +0.19(+0.77%)
Mar 01, 2021 24.82 25.09 24.48 24.58 12,155,223 +0.17(+0.70%)
Feb 26, 2021 24.76 24.84 24.18 24.41 22,962,500 -1.18(-4.61%)
Feb 25, 2021 25.92 26.13 25.27 25.59 28,564,169 +0.29(+1.15%)
Feb 24, 2021 24.64 25.44 24.52 25.30 21,411,164 +1.07(+4.42%)
Feb 23, 2021 24.08 24.32 23.33 24.23 21,278,679 +0.60(+2.54%)
Feb 22, 2021 22.90 23.91 22.86 23.63 16,229,862 +0.76(+3.32%)
Feb 19, 2021 22.56 22.98 22.53 22.87 12,257,600 +0.41(+1.83%)
Feb 18, 2021 22.86 23.01 22.43 22.46 13,305,677 -1.12(-4.75%)
Feb 17, 2021 23.29 23.59 22.91 23.58 17,502,385 +0.40(+1.73%)
Feb 16, 2021 23.09 23.30 22.89 23.18 18,110,247 +1.27(+5.80%)
Feb 12, 2021 21.24 21.95 21.17 21.91 12,072,800 +0.54(+2.53%)
Feb 11, 2021 21.34 21.47 21.20 21.37 10,925,694 -0.21(-0.97%)
Feb 10, 2021 21.32 21.69 21.16 21.58 17,633,997 -0.15(-0.69%)
Feb 09, 2021 21.67 21.89 21.28 21.73 19,109,749 -0.30(-1.36%)
Feb 08, 2021 21.20 22.22 21.17 22.03 35,271,307 +1.22(+5.86%)
Feb 05, 2021 21.00 21.16 20.70 20.81 29,872,100 -0.18(-0.86%)
Feb 04, 2021 21.16 21.24 20.77 20.99 26,699,980 -0.28(-1.32%)
Feb 03, 2021 20.68 21.31 20.67 21.27 25,400,926 +0.52(+2.51%)
Feb 02, 2021 21.48 21.50 20.42 20.75 44,803,822 -1.46(-6.57%)
Feb 01, 2021 22.29 22.36 21.83 22.21 19,566,733 -0.01(-0.05%)
Jan 29, 2021 22.54 22.69 22.05 22.22 12,194,499 -0.64(-2.80%)
Jan 28, 2021 22.85 23.17 22.66 22.86 11,080,579 +0.13(+0.57%)
Jan 27, 2021 22.77 23.31 22.41 22.73 14,186,550 -0.30(-1.30%)
Jan 26, 2021 23.28 23.46 23.00 23.03 12,194,000 -0.04(-0.17%)
Jan 25, 2021 23.16 23.23 22.76 23.07 17,186,016 -0.80(-3.35%)
Jan 22, 2021 23.45 23.93 23.34 23.87 15,194,900 -0.15(-0.62%)
Jan 21, 2021 24.66 24.68 23.79 24.02 11,677,877 -0.79(-3.18%)
Jan 20, 2021 24.77 24.90 24.48 24.81 13,752,221 +0.16(+0.65%)
Jan 19, 2021 24.62 24.80 24.41 24.65 15,845,464 +0.39(+1.61%)
Jan 15, 2021 24.80 24.89 24.14 24.26 24,063,900 -1.21(-4.75%)
Jan 14, 2021 25.02 25.55 24.97 25.47 14,261,733 +0.69(+2.78%)
Jan 13, 2021 25.11 25.12 24.61 24.78 14,146,141 -0.23(-0.92%)
Jan 12, 2021 24.94 25.19 24.72 25.01 16,971,566 +0.63(+2.58%)
Jan 11, 2021 23.76 24.50 23.68 24.38 12,509,326 -0.02(-0.08%)
Jan 08, 2021 24.17 24.49 23.99 24.40 20,189,600 +0.49(+2.05%)
Jan 07, 2021 23.72 24.15 23.50 23.91 16,454,993 +0.50(+2.14%)
Jan 06, 2021 23.37 23.86 22.94 23.41 25,208,043 +1.03(+4.60%)
Jan 05, 2021 21.43 22.78 21.37 22.38 25,427,516 +1.55(+7.44%)
Jan 04, 2021 21.09 21.13 20.55 20.83 14,480,931 +0.31(+1.51%)
Dec 31, 2020 20.52 20.52 20.52 11,643,546 -0.51(-2.43%)
Dec 30, 2020 21.19 21.29 20.93 21.03 11,643,546 -0.04(-0.19%)
Dec 29, 2020 21.39 21.40 20.99 21.07 13,052,408 +0.08(+0.38%)
Dec 28, 2020 21.29 21.50 20.89 20.99 10,205,258 -0.07(-0.33%)
Dec 24, 2020 21.29 21.33 20.84 21.06 5,023,900 -0.15(-0.71%)
Dec 23, 2020 21.14 21.54 21.10 21.21 13,731,198 +0.73(+3.56%)
Dec 22, 2020 20.70 20.76 20.43 20.48 10,396,656 -0.20(-0.97%)
Dec 21, 2020 20.31 20.87 20.19 20.68 19,081,827 -1.06(-4.88%)
Dec 18, 2020 22.00 22.02 21.62 21.74 10,984,900 -0.16(-0.73%)
Dec 17, 2020 22.02 22.05 21.75 21.90 14,892,736 +0.07(+0.32%)
Dec 16, 2020 21.88 22.05 21.66 21.83 12,277,550 -0.11(-0.50%)
Dec 15, 2020 21.58 21.99 21.51 21.94 11,890,912 +0.58(+2.72%)
Dec 14, 2020 22.14 22.33 21.33 21.36 12,985,198 -0.67(-3.04%)
Dec 11, 2020 22.13 22.17 21.67 22.03 13,760,100 -0.38(-1.70%)
Dec 10, 2020 22.02 22.83 21.98 22.41 17,896,239 +0.51(+2.33%)
Dec 09, 2020 22.11 22.36 21.68 21.90 15,667,208 +0.11(+0.50%)
Dec 08, 2020 21.69 21.99 21.64 21.79 15,161,217 +0.11(+0.51%)
Dec 07, 2020 21.80 21.98 21.55 21.68 14,173,415 -0.59(-2.65%)
Dec 04, 2020 22.09 22.44 22.04 22.27 18,195,700 +0.91(+4.26%)
Dec 03, 2020 21.28 21.90 21.05 21.36 20,330,206 +0.29(+1.38%)
Dec 02, 2020 20.74 21.44 20.67 21.07 18,093,052 +0.83(+4.10%)
Dec 01, 2020 20.47 20.62 20.19 20.24 19,098,372 +0.68(+3.48%)
Nov 30, 2020 20.60 20.64 19.56 19.56 19,552,089 -1.54(-7.30%)
Nov 27, 2020 20.96 21.22 20.92 21.10 9,843,100 -0.31(-1.45%)
Nov 25, 2020 21.49 21.60 21.16 21.41 14,150,600 -0.45(-2.06%)
Nov 24, 2020 21.68 22.10 21.48 21.86 23,639,147 +1.45(+7.10%)
Nov 23, 2020 20.19 20.42 20.08 20.41 13,942,534 +0.92(+4.72%)
Nov 20, 2020 19.48 19.60 19.37 19.49 8,785,200 -0.04(-0.20%)
Nov 19, 2020 19.26 19.60 19.15 19.53 14,361,919 -0.03(-0.15%)
Nov 18, 2020 20.16 20.27 19.55 19.56 14,921,784 -0.49(-2.44%)
Nov 17, 2020 19.56 20.12 19.34 20.05 17,435,131 +0.29(+1.47%)
Nov 16, 2020 19.97 19.99 19.52 19.76 18,321,429 +0.96(+5.11%)
Nov 13, 2020 18.44 18.86 18.41 18.80 11,536,600 +0.52(+2.84%)
Nov 12, 2020 18.52 18.91 18.19 18.28 18,017,858 -0.60(-3.18%)
Nov 11, 2020 19.62 19.63 18.76 18.88 23,220,743 -0.22(-1.15%)
Nov 10, 2020 19.32 19.33 18.93 19.10 36,937,552 +1.02(+5.64%)
Nov 09, 2020 18.48 18.75 17.98 18.08 50,478,612 +2.44(+15.60%)
Nov 06, 2020 15.83 16.04 15.60 15.64 17,539,800 -0.19(-1.20%)
Nov 05, 2020 15.88 16.03 15.77 15.83 14,203,920 -0.30(-1.86%)
Nov 04, 2020 16.13 16.36 15.84 16.13 15,738,014 -0.05(-0.31%)
Nov 03, 2020 16.55 16.58 16.09 16.18 21,126,907 +0.08(+0.50%)
Nov 02, 2020 15.82 16.22 15.52 16.10 18,333,064 +0.62(+4.01%)
Oct 30, 2020 15.35 15.50 15.24 15.48 22,622,900 +0.22(+1.44%)
Oct 29, 2020 14.98 15.30 14.74 15.26 28,285,994 +0.36(+2.42%)
Oct 28, 2020 15.00 15.30 14.85 14.90 27,741,000 -0.48(-3.12%)
Oct 27, 2020 15.64 15.65 15.35 15.38 22,182,977 -0.42(-2.66%)
Oct 26, 2020 16.02 16.03 15.63 15.80 19,146,808 -0.25(-1.56%)
Oct 23, 2020 16.27 16.33 15.88 16.05 15,353,000 -0.05(-0.31%)
Oct 22, 2020 15.62 16.13 15.59 16.10 18,364,420 +0.27(+1.71%)
Oct 21, 2020 16.02 16.06 15.83 15.83 13,421,961 -0.32(-1.98%)
Oct 20, 2020 16.12 16.26 16.02 16.15 14,078,610 +0.12(+0.75%)
Oct 19, 2020 16.21 16.45 16.01 16.03 14,838,757 -0.22(-1.35%)
Oct 16, 2020 16.18 16.43 16.03 16.25 17,779,400 -0.19(-1.16%)
Oct 15, 2020 15.98 16.45 15.87 16.44 18,609,520 -0.15(-0.90%)
Oct 14, 2020 16.52 16.83 16.51 16.59 13,023,869 -0.09(-0.54%)
Oct 13, 2020 16.97 17.00 16.60 16.68 17,746,845 -0.56(-3.25%)
Oct 12, 2020 17.20 17.28 17.06 17.24 13,251,122 -0.12(-0.69%)
Oct 09, 2020 17.68 17.74 17.31 17.36 11,540,400 -0.13(-0.74%)
Oct 08, 2020 17.16 17.51 17.16 17.49 14,473,903 +0.46(+2.70%)
Oct 07, 2020 16.90 17.08 16.74 17.03 13,698,836 +0.10(+0.59%)
Oct 06, 2020 17.41 17.56 16.87 16.93 16,094,002 -0.26(-1.51%)
Oct 05, 2020 16.97 17.23 16.86 17.19 12,694,747 +0.34(+2.02%)
Oct 02, 2020 16.41 16.92 16.38 16.85 20,237,000 +0.02(+0.12%)
Oct 01, 2020 17.04 17.14 16.76 16.83 18,160,400 -0.63(-3.61%)
Sep 30, 2020 17.72 17.80 17.35 17.46 16,185,310 -0.21(-1.19%)
Sep 29, 2020 17.95 17.96 17.57 17.67 14,973,250 -0.51(-2.81%)
Sep 28, 2020 18.23 18.34 18.11 18.18 14,454,684 +0.32(+1.79%)
Sep 25, 2020 17.85 17.92 17.64 17.86 14,525,200 -0.07(-0.39%)
Sep 24, 2020 18.16 18.16 17.71 17.93 16,708,270 -0.04(-0.22%)
Sep 23, 2020 18.66 18.70 17.94 17.97 12,139,586 -0.51(-2.76%)
Sep 22, 2020 18.84 18.98 18.34 18.48 10,343,776 +0.16(+0.87%)
Sep 21, 2020 18.31 18.41 18.11 18.32 16,992,855 -0.56(-2.97%)
Sep 18, 2020 19.23 19.31 18.87 18.88 19,415,800 -0.68(-3.48%)
Sep 17, 2020 19.67 19.80 19.43 19.56 15,837,462 -0.40(-2.00%)
Sep 16, 2020 19.75 20.25 19.55 19.96 14,642,809 +0.30(+1.53%)
Sep 15, 2020 19.94 20.16 19.63 19.66 12,797,405 -0.18(-0.91%)
Sep 14, 2020 20.12 20.12 19.80 19.84 9,729,000 -0.22(-1.10%)
Sep 11, 2020 20.05 20.24 19.83 20.06 10,331,701 +0.15(+0.75%)
Sep 10, 2020 20.56 20.60 19.89 19.91 13,892,552 -0.41(-2.02%)
Sep 09, 2020 20.67 20.71 20.27 20.32 11,436,976 +0.17(+0.84%)
Sep 08, 2020 20.37 20.47 19.96 20.15 13,791,253 -0.39(-1.90%)
Sep 04, 2020 20.98 21.00 20.31 20.54 11,604,600 -0.07(-0.34%)
Sep 03, 2020 20.60 21.09 20.50 20.61 13,113,575 +0.04(+0.19%)
Sep 02, 2020 20.69 20.80 20.51 20.57 12,772,661 -0.20(-0.96%)
Sep 01, 2020 20.91 21.15 20.69 20.77 11,400,669 -0.16(-0.76%)
Aug 31, 2020 21.39 21.42 20.91 20.93 7,766,980 -0.45(-2.10%)
Aug 28, 2020 21.34 21.47 21.15 21.38 7,871,900 +0.24(+1.14%)
Aug 27, 2020 21.52 21.54 21.04 21.14 10,220,797 -0.24(-1.12%)
Aug 26, 2020 21.50 21.59 21.32 21.38 7,350,319 -0.24(-1.11%)
Aug 25, 2020 22.19 22.22 21.51 21.62 10,784,512 -0.29(-1.32%)
Aug 24, 2020 22.00 22.18 21.78 21.91 13,282,772 +0.45(+2.10%)
Aug 21, 2020 21.68 21.71 21.36 21.46 12,047,300 -0.50(-2.28%)
Aug 20, 2020 22.00 22.09 21.85 21.96 9,596,831 -0.28(-1.26%)
Aug 19, 2020 22.32 22.58 22.17 22.24 7,522,694 -0.12(-0.54%)
Aug 18, 2020 22.54 22.86 22.32 22.36 12,026,016 -0.39(-1.71%)
Aug 17, 2020 23.02 23.08 22.54 22.75 12,282,475 -0.24(-1.04%)
Aug 14, 2020 23.06 23.24 22.84 22.99 10,304,000 -0.46(-1.96%)
Aug 13, 2020 24.01 24.04 23.39 23.45 10,191,303 -0.81(-3.34%)
Aug 12, 2020 24.47 24.61 24.19 24.26 10,275,521 +0.45(+1.89%)
Aug 11, 2020 24.23 24.34 23.71 23.81 11,532,233 +0.31(+1.32%)
Aug 10, 2020 23.33 23.50 23.25 23.50 12,578,500 +0.52(+2.26%)
Aug 07, 2020 22.62 22.99 22.53 22.98 10,626,899 -0.28(-1.20%)
Aug 06, 2020 23.38 23.66 23.21 23.26 12,134,178 -0.69(-2.88%)
Aug 05, 2020 24.51 24.53 23.79 23.95 15,089,617 +0.21(+0.88%)
Aug 04, 2020 23.37 24.00 23.18 23.74 27,996,892 +1.65(+7.47%)
Aug 03, 2020 21.97 22.18 21.84 22.09 11,779,267 +0.05(+0.23%)
Jul 31, 2020 22.19 22.28 21.75 22.04 11,139,700 -0.40(-1.78%)
Jul 30, 2020 22.80 22.90 22.23 22.44 10,342,286 -0.78(-3.36%)
Jul 29, 2020 22.96 23.23 22.85 23.22 6,652,072 +0.40(+1.75%)
Jul 28, 2020 22.95 23.19 22.81 22.82 10,689,534 -0.32(-1.38%)
Jul 27, 2020 22.99 23.14 22.83 23.14 7,305,255 +0.21(+0.92%)
Jul 24, 2020 22.98 23.26 22.91 22.93 10,917,800 -0.29(-1.25%)
Jul 23, 2020 23.11 23.32 23.02 23.22 9,069,227 -0.23(-0.98%)
Jul 22, 2020 23.62 23.65 23.25 23.45 8,178,591 -0.64(-2.66%)
Jul 21, 2020 23.41 24.48 23.35 24.09 13,612,786 +1.15(+5.01%)
Jul 20, 2020 23.23 23.42 22.92 22.94 7,636,233 -0.31(-1.33%)
Jul 17, 2020 23.68 23.70 23.21 23.25 9,037,500 -0.47(-1.98%)
Jul 16, 2020 23.74 24.00 23.60 23.72 8,324,909 -0.09(-0.38%)
Jul 15, 2020 23.69 23.86 23.51 23.81 10,737,257 +0.53(+2.28%)
Jul 14, 2020 22.51 23.31 22.42 23.28 9,372,818 +0.82(+3.65%)
Jul 13, 2020 22.65 22.88 22.40 22.46 10,341,132 +0.00(+0.00%)
Jul 10, 2020 22.06 22.48 22.03 22.46 12,842,000 +0.41(+1.86%)
Jul 09, 2020 22.90 22.95 22.02 22.05 12,845,811 -1.11(-4.79%)
Jul 08, 2020 23.02 23.36 22.90 23.16 6,932,734 +0.14(+0.61%)
Jul 07, 2020 23.44 23.49 23.01 23.02 6,377,827 -0.62(-2.62%)
Jul 06, 2020 23.67 23.93 23.44 23.64 7,298,864 +0.23(+0.98%)
Jul 02, 2020 23.64 23.86 23.28 23.41 6,506,900 +0.20(+0.86%)
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.