BP Plc (NY: BP )

21.05 USD -0.36 (-1.68%)
Streaming Delayed Price Updated: 12:31 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 67.21 67.57 66.13 66.40 6,341,100 -0.06(-0.09%)
Oct 28, 2005 65.98 66.50 65.31 66.46 3,619,900 +1.31(+2.01%)
Oct 27, 2005 66.21 66.39 65.15 65.15 3,068,500 -0.92(-1.39%)
Oct 26, 2005 66.33 67.10 65.95 66.07 4,761,200 +0.65(+0.99%)
Oct 25, 2005 65.41 66.04 65.10 65.42 4,153,100 +0.77(+1.19%)
Oct 24, 2005 64.77 65.65 64.65 64.65 4,168,200 +0.37(+0.58%)
Oct 21, 2005 63.96 64.90 63.84 64.28 3,381,700 +0.46(+0.72%)
Oct 20, 2005 65.33 65.34 63.41 63.82 5,804,700 -1.52(-2.33%)
Oct 19, 2005 64.39 65.40 64.01 65.34 5,597,800 +1.08(+1.68%)
Oct 18, 2005 65.20 65.40 64.26 64.26 4,193,600 -2.37(-3.56%)
Oct 17, 2005 66.70 66.79 66.13 66.63 2,429,300 +0.42(+0.63%)
Oct 14, 2005 65.61 66.21 64.93 66.21 3,294,300 +0.75(+1.15%)
Oct 13, 2005 65.00 65.58 64.62 65.46 4,135,200 -0.96(-1.45%)
Oct 12, 2005 67.15 67.15 66.15 66.42 2,812,300 -0.68(-1.01%)
Oct 11, 2005 66.80 67.20 66.48 67.10 3,148,800 +0.70(+1.05%)
Oct 10, 2005 66.89 66.93 65.57 66.40 4,707,200 +0.53(+0.80%)
Oct 07, 2005 65.89 66.61 65.46 65.87 4,431,400 +0.27(+0.41%)
Oct 06, 2005 65.98 66.30 65.15 65.60 7,872,100 -0.90(-1.35%)
Oct 05, 2005 67.85 67.97 66.43 66.50 5,781,500 -2.30(-3.34%)
Oct 04, 2005 69.75 69.82 68.62 68.80 3,110,200 -1.80(-2.55%)
Oct 03, 2005 71.13 71.25 70.44 70.60 2,348,900 -0.25(-0.35%)
Sep 30, 2005 71.70 72.00 70.85 70.85 2,564,100 -1.26(-1.75%)
Sep 29, 2005 72.37 72.49 72.04 72.11 3,711,300 -0.16(-0.22%)
Sep 28, 2005 72.27 72.37 71.37 72.27 3,411,200 +1.22(+1.72%)
Sep 27, 2005 70.92 71.19 70.76 71.05 2,211,100 -0.26(-0.36%)
Sep 26, 2005 70.01 71.32 69.87 71.31 2,989,400 +0.83(+1.18%)
Sep 23, 2005 70.45 70.67 70.07 70.48 2,556,100 -0.89(-1.25%)
Sep 22, 2005 71.48 71.88 70.71 71.37 3,654,500 -0.53(-0.74%)
Sep 21, 2005 72.20 72.66 71.61 71.90 3,676,800 +0.50(+0.70%)
Sep 20, 2005 71.40 72.27 71.18 71.40 3,930,500 -0.25(-0.35%)
Sep 19, 2005 71.65 72.09 71.27 71.65 3,237,400 +1.04(+1.47%)
Sep 16, 2005 70.80 70.91 70.40 70.61 3,077,200 +0.65(+0.93%)
Sep 15, 2005 70.15 70.35 69.35 69.96 3,254,500 +0.79(+1.14%)
Sep 14, 2005 69.19 69.40 68.90 69.17 3,374,700 +0.35(+0.51%)
Sep 13, 2005 68.91 69.36 68.80 68.82 3,851,800 -1.01(-1.45%)
Sep 12, 2005 70.22 70.32 69.59 69.83 3,562,500 -0.91(-1.29%)
Sep 09, 2005 69.95 70.89 69.87 70.74 3,544,100 +1.64(+2.37%)
Sep 08, 2005 69.60 69.85 68.89 69.10 3,249,500 -0.41(-0.59%)
Sep 07, 2005 69.69 70.32 69.48 69.51 3,380,600 -0.64(-0.91%)
Sep 06, 2005 70.15 70.40 69.86 70.15 4,018,000 +0.35(+0.50%)
Sep 02, 2005 69.80 70.13 69.42 69.80 3,176,600 -0.15(-0.21%)
Sep 01, 2005 69.95 70.22 69.61 69.95 3,467,500 +1.57(+2.30%)
Aug 31, 2005 68.38 68.53 67.34 68.38 4,391,400 +1.58(+2.37%)
Aug 30, 2005 66.08 66.96 66.03 66.80 3,251,900 +0.45(+0.68%)
Aug 29, 2005 66.75 66.97 65.85 66.35 1,898,500 +0.23(+0.35%)
Aug 26, 2005 67.00 67.13 66.12 66.12 2,402,300 -1.05(-1.56%)
Aug 25, 2005 67.43 67.48 66.84 67.17 2,217,900 -0.23(-0.34%)
Aug 24, 2005 67.10 67.57 66.99 67.40 3,313,900 +0.28(+0.42%)
Aug 23, 2005 67.46 67.54 66.99 67.12 2,990,700 -0.58(-0.86%)
Aug 22, 2005 68.05 68.37 67.28 67.70 3,419,300 -0.36(-0.53%)
Aug 19, 2005 68.11 68.20 67.93 68.06 2,539,200 +0.86(+1.28%)
Aug 18, 2005 67.47 67.66 66.72 67.20 3,276,900 -0.76(-1.12%)
Aug 17, 2005 68.88 69.55 67.79 67.96 4,551,100 -0.80(-1.16%)
Aug 16, 2005 69.19 69.56 68.76 68.76 3,708,100 -1.16(-1.66%)
Aug 15, 2005 69.90 70.23 69.68 69.92 2,401,800 -0.63(-0.89%)
Aug 12, 2005 70.85 70.92 70.40 70.55 2,710,900 -0.03(-0.04%)
Aug 11, 2005 71.05 71.25 70.25 70.58 4,420,500 +0.00(+0.00%)
Aug 10, 2005 70.62 70.70 70.06 70.58 4,104,300 +0.40(+0.57%)
Aug 09, 2005 70.65 70.78 69.94 70.18 5,171,800 +0.98(+1.42%)
Aug 08, 2005 69.05 69.70 69.05 69.20 3,713,400 +1.30(+1.91%)
Aug 05, 2005 68.27 68.29 67.60 67.90 2,521,500 -0.13(-0.19%)
Aug 04, 2005 68.07 68.67 67.90 68.03 3,340,800 -0.19(-0.28%)
Aug 03, 2005 68.51 68.78 68.10 68.22 5,077,300 +0.71(+1.05%)
Aug 02, 2005 66.97 67.51 66.97 67.51 2,533,700 +0.88(+1.32%)
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.