BP Plc (NY: BP )

24.84 USD +0.06 (+0.24%)
Streaming Delayed Price Updated: 6:26 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 39.83 39.93 39.19 39.32 13,950,741 -2.27(-5.46%)
Nov 26, 2014 41.61 41.59 41.59 41.59 3,441,900 +0.02(+0.05%)
Nov 25, 2014 41.99 42.06 41.52 41.57 6,256,541 -0.47(-1.12%)
Nov 24, 2014 42.40 42.47 41.91 42.04 5,473,651 -0.38(-0.90%)
Nov 21, 2014 42.28 42.51 42.10 42.42 5,918,859 +0.65(+1.56%)
Nov 20, 2014 41.49 41.89 41.46 41.77 3,864,041 +0.23(+0.55%)
Nov 19, 2014 41.45 41.72 41.16 41.54 4,540,429 +0.35(+0.85%)
Nov 18, 2014 41.27 41.40 40.97 41.19 4,250,505 +0.29(+0.71%)
Nov 17, 2014 40.70 41.04 40.51 40.90 4,577,042 -0.04(-0.10%)
Nov 14, 2014 40.40 41.03 40.39 40.94 5,527,044 +0.27(+0.66%)
Nov 13, 2014 40.76 40.86 40.46 40.67 8,572,243 -0.51(-1.24%)
Nov 12, 2014 41.21 41.56 41.12 41.18 6,102,170 -0.57(-1.37%)
Nov 11, 2014 41.43 41.92 41.31 41.75 5,421,731 -0.11(-0.26%)
Nov 10, 2014 42.07 42.24 41.77 41.86 5,070,176 -0.20(-0.48%)
Nov 07, 2014 41.99 42.34 41.94 42.06 5,702,111 +0.19(+0.45%)
Nov 06, 2014 42.02 42.11 41.54 41.87 4,523,428 +0.10(+0.24%)
Nov 05, 2014 41.48 41.92 41.25 41.77 5,315,738 +0.12(+0.29%)
Nov 04, 2014 41.98 42.02 41.40 41.65 8,028,910 -0.81(-1.91%)
Nov 03, 2014 42.94 43.08 42.43 42.46 6,742,024 -1.00(-2.30%)
Oct 31, 2014 43.06 43.47 42.69 43.46 7,493,721 +0.35(+0.81%)
Oct 30, 2014 42.67 43.27 42.44 43.11 6,651,533 +0.21(+0.49%)
Oct 29, 2014 43.00 43.24 42.62 42.90 7,344,924 +0.06(+0.14%)
Oct 28, 2014 42.31 42.86 42.13 42.84 7,428,146 +0.89(+2.12%)
Oct 27, 2014 41.80 42.17 42.17 41.95 7,012,519 -0.22(-0.52%)
Oct 24, 2014 42.06 42.21 41.79 42.17 4,359,039 +0.00(+0.00%)
Oct 23, 2014 41.97 42.42 41.84 42.17 4,949,469 +0.61(+1.47%)
Oct 22, 2014 41.97 42.15 41.55 41.56 5,050,267 -0.70(-1.66%)
Oct 21, 2014 41.91 42.38 41.67 42.26 5,480,004 +1.10(+2.67%)
Oct 20, 2014 41.10 41.15 40.79 41.16 6,357,377 -0.28(-0.68%)
Oct 17, 2014 41.34 41.70 41.23 41.44 11,111,164 +0.72(+1.77%)
Oct 16, 2014 39.64 40.98 39.45 40.72 9,972,973 +0.09(+0.22%)
Oct 15, 2014 40.48 40.69 39.56 40.63 10,664,147 +0.02(+0.05%)
Oct 14, 2014 41.10 41.27 40.48 40.61 8,519,551 -0.61(-1.48%)
Oct 13, 2014 41.92 42.10 41.17 41.22 5,207,644 -0.32(-0.77%)
Oct 10, 2014 41.62 41.97 41.27 41.54 7,416,910 -0.45(-1.07%)
Oct 09, 2014 42.64 42.73 41.95 41.99 6,971,403 -1.16(-2.69%)
Oct 08, 2014 42.81 43.23 42.39 43.15 8,960,358 +0.59(+1.39%)
Oct 07, 2014 42.94 43.04 42.54 42.56 4,437,740 -0.49(-1.14%)
Oct 06, 2014 42.76 43.21 42.73 43.05 4,917,056 +0.35(+0.82%)
Oct 03, 2014 42.96 43.04 42.65 42.70 6,924,934 -0.46(-1.07%)
Oct 02, 2014 43.41 43.44 42.59 43.16 7,933,883 -0.52(-1.19%)
Oct 01, 2014 43.84 44.14 43.57 43.68 4,324,346 -0.27(-0.61%)
Sep 30, 2014 44.04 44.22 43.80 43.95 6,835,299 -0.59(-1.32%)
Sep 29, 2014 44.25 44.72 44.14 44.54 4,460,941 +0.18(+0.41%)
Sep 26, 2014 43.94 44.55 43.81 44.36 7,105,546 +0.30(+0.68%)
Sep 25, 2014 44.96 44.99 43.89 44.06 15,353,797 -1.45(-3.19%)
Sep 24, 2014 45.82 45.88 45.35 45.51 6,237,972 -0.21(-0.46%)
Sep 23, 2014 45.89 46.04 45.70 45.72 3,192,906 -0.41(-0.89%)
Sep 22, 2014 46.40 46.40 45.96 46.13 5,292,793 -0.33(-0.71%)
Sep 19, 2014 46.89 46.91 46.41 46.46 4,958,000 +0.04(+0.09%)
Sep 18, 2014 46.57 46.71 46.25 46.42 3,242,929 +0.19(+0.41%)
Sep 17, 2014 46.36 46.49 46.15 46.23 3,365,846 +0.00(+0.00%)
Sep 16, 2014 45.67 46.44 45.66 46.23 4,209,023 +0.34(+0.74%)
Sep 15, 2014 45.59 46.07 45.50 45.89 5,074,152 -0.05(-0.11%)
Sep 12, 2014 46.05 46.07 45.80 45.94 4,795,577 -0.30(-0.65%)
Sep 11, 2014 46.23 46.49 45.97 46.24 9,467,191 -0.28(-0.60%)
Sep 10, 2014 46.00 46.61 45.78 46.52 16,248,479 +1.37(+3.03%)
Sep 09, 2014 45.16 45.38 45.05 45.15 4,893,456 -0.18(-0.40%)
Sep 08, 2014 45.49 45.69 45.14 45.33 8,919,685 -0.60(-1.31%)
Sep 05, 2014 45.46 46.16 45.35 45.93 15,530,968 +1.04(+2.32%)
Sep 04, 2014 48.07 48.11 44.65 44.89 54,700,776 -2.82(-5.91%)
Sep 03, 2014 47.78 48.00 47.69 47.71 5,313,374 +0.51(+1.08%)
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.