BP Plc (NY: BP )

25.10 USD -0.21 (-0.83%)
Streaming Delayed Price Updated: 9:24 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 73.33 73.33 72.45 72.74 3,608,108 +0.42(+0.58%)
Nov 29, 2007 72.04 72.98 71.86 72.32 2,987,849 -0.17(-0.23%)
Nov 28, 2007 71.44 72.55 71.30 72.49 3,067,943 +1.71(+2.42%)
Nov 27, 2007 70.44 70.82 69.81 70.78 2,998,880 +0.28(+0.40%)
Nov 26, 2007 71.79 72.42 70.43 70.50 3,071,424 -0.81(-1.14%)
Nov 23, 2007 70.77 71.57 70.50 71.31 1,250,015 +0.20(+0.28%)
Nov 21, 2007 72.10 72.32 71.00 71.11 3,097,750 -0.70(-0.97%)
Nov 20, 2007 70.55 72.20 70.50 71.81 4,287,191 +1.50(+2.13%)
Nov 19, 2007 71.76 71.88 69.95 70.31 4,812,011 -2.14(-2.95%)
Nov 16, 2007 72.75 72.85 71.79 72.45 3,713,150 +1.11(+1.56%)
Nov 15, 2007 72.24 72.67 70.92 71.34 4,346,811 -2.24(-3.04%)
Nov 14, 2007 74.45 74.61 73.28 73.58 2,549,889 -0.07(-0.10%)
Nov 13, 2007 72.20 73.69 72.07 73.65 4,194,590 +1.54(+2.14%)
Nov 12, 2007 72.59 72.98 72.11 72.11 4,633,076 -3.02(-4.02%)
Nov 09, 2007 75.64 75.85 74.61 75.13 3,383,065 -1.77(-2.30%)
Nov 08, 2007 77.33 77.68 76.06 76.90 4,761,715 -0.75(-0.97%)
Nov 07, 2007 79.25 79.75 77.61 77.65 5,263,561 -2.05(-2.57%)
Nov 06, 2007 79.75 79.77 78.92 79.70 4,386,128 +0.91(+1.15%)
Nov 05, 2007 78.52 79.21 78.06 78.79 5,978,400 +0.40(+0.51%)
Nov 02, 2007 78.11 78.80 77.76 78.39 6,886,200 +1.99(+2.60%)
Nov 01, 2007 77.99 77.99 76.33 76.40 4,330,554 -1.59(-2.04%)
Oct 31, 2007 76.86 78.21 76.69 77.99 3,796,599 +1.36(+1.77%)
Oct 30, 2007 77.56 77.61 76.54 76.63 3,317,314 -1.57(-2.01%)
Oct 29, 2007 78.33 78.58 77.96 78.20 3,637,590 +0.42(+0.54%)
Oct 26, 2007 77.31 77.82 76.94 77.78 7,062,100 +1.92(+2.53%)
Oct 25, 2007 75.94 76.02 75.07 75.86 3,759,413 +0.29(+0.38%)
Oct 24, 2007 75.61 75.90 74.79 75.57 5,412,300 +0.13(+0.17%)
Oct 23, 2007 75.55 75.66 74.86 75.44 4,561,150 +1.56(+2.11%)
Oct 22, 2007 73.49 74.01 73.03 73.88 4,296,400 -0.97(-1.30%)
Oct 19, 2007 76.18 76.18 74.68 74.85 5,815,097 -1.16(-1.53%)
Oct 18, 2007 75.37 76.14 75.21 76.01 3,652,900 +0.36(+0.48%)
Oct 17, 2007 76.10 76.23 74.89 75.65 4,769,449 -0.66(-0.86%)
Oct 16, 2007 76.60 76.66 76.24 76.31 5,689,252 +0.39(+0.51%)
Oct 15, 2007 76.85 76.89 75.51 75.92 6,291,100 +0.49(+0.65%)
Oct 12, 2007 74.61 75.55 74.40 75.43 10,100,928 +3.61(+5.03%)
Oct 11, 2007 72.17 73.06 71.51 71.82 5,203,665 +0.47(+0.66%)
Oct 10, 2007 70.77 71.75 70.74 71.35 4,597,700 +0.17(+0.24%)
Oct 09, 2007 70.23 71.29 70.20 71.18 3,814,300 +1.52(+2.18%)
Oct 08, 2007 69.79 69.97 69.20 69.66 1,891,500 -0.55(-0.78%)
Oct 05, 2007 70.04 70.26 69.88 70.21 3,362,400 +1.01(+1.46%)
Oct 04, 2007 69.30 69.35 68.56 69.20 4,745,550 +1.58(+2.34%)
Oct 03, 2007 67.24 68.21 67.24 67.62 4,142,079 -1.12(-1.63%)
Oct 02, 2007 68.33 68.91 68.17 68.74 3,208,100 -0.87(-1.25%)
Oct 01, 2007 69.22 69.81 68.92 69.61 2,594,200 +0.26(+0.37%)
Sep 28, 2007 69.23 69.74 68.71 69.35 2,662,819 +0.41(+0.59%)
Sep 27, 2007 69.00 69.22 68.49 68.94 2,846,400 +0.34(+0.50%)
Sep 26, 2007 69.04 69.26 68.05 68.60 4,207,000 -0.73(-1.05%)
Sep 25, 2007 69.04 69.33 68.76 69.33 5,901,492 -1.91(-2.68%)
Sep 24, 2007 71.79 71.86 71.16 71.24 2,311,400 -0.17(-0.24%)
Sep 21, 2007 72.31 72.11 71.28 71.41 4,069,100 +0.36(+0.51%)
Sep 20, 2007 71.16 71.44 70.92 71.05 2,745,600 +0.52(+0.74%)
Sep 19, 2007 70.20 71.35 70.14 70.53 4,183,446 +0.58(+0.83%)
Sep 18, 2007 68.15 70.23 68.33 69.95 3,775,600 +1.63(+2.39%)
Sep 17, 2007 68.33 68.77 67.85 68.32 2,256,000 -0.48(-0.70%)
Sep 14, 2007 68.35 69.27 68.16 68.80 2,873,700 -0.75(-1.08%)
Sep 13, 2007 69.47 69.91 69.31 69.55 2,464,500 +0.13(+0.19%)
Sep 12, 2007 68.63 69.59 68.53 69.42 4,383,200 +0.24(+0.35%)
Sep 11, 2007 68.25 69.25 68.16 69.18 3,743,400 +0.84(+1.23%)
Sep 10, 2007 68.77 68.79 67.65 68.34 3,366,240 +0.13(+0.19%)
Sep 07, 2007 68.39 68.64 67.77 68.21 4,036,900 -0.15(-0.22%)
Sep 06, 2007 68.41 68.75 68.10 68.36 3,038,300 +0.34(+0.50%)
Sep 05, 2007 67.85 68.17 67.46 68.02 2,727,600 -0.11(-0.16%)
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.