BP Plc (NY: BP )

21.43 USD +1.19 (+5.86%)
Streaming Delayed Price Updated: 11:52 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 66.60 68.78 66.12 67.10 3,310,100 +0.02(+0.03%)
Oct 30, 2006 67.72 67.77 66.90 67.08 3,426,200 -0.98(-1.44%)
Oct 27, 2006 68.63 68.69 67.90 68.06 2,528,700 -0.39(-0.57%)
Oct 26, 2006 69.46 69.49 67.93 68.45 4,639,400 -0.77(-1.11%)
Oct 25, 2006 68.17 69.40 68.15 69.22 3,460,300 +0.92(+1.35%)
Oct 24, 2006 67.88 68.58 67.81 68.30 3,646,500 +0.44(+0.65%)
Oct 23, 2006 66.58 67.98 66.54 67.86 3,188,500 +0.06(+0.09%)
Oct 20, 2006 68.39 68.39 67.53 67.80 2,571,800 -0.28(-0.41%)
Oct 19, 2006 66.98 68.12 66.98 68.08 3,428,400 +1.53(+2.30%)
Oct 18, 2006 67.50 67.74 66.50 66.55 4,393,700 -1.21(-1.79%)
Oct 17, 2006 68.34 68.34 67.35 67.76 3,466,600 +0.23(+0.34%)
Oct 16, 2006 66.93 67.68 66.86 67.53 3,403,100 +1.56(+2.36%)
Oct 13, 2006 65.95 66.45 65.71 65.97 3,209,200 +0.90(+1.38%)
Oct 12, 2006 64.33 65.07 64.11 65.07 3,519,400 +1.21(+1.89%)
Oct 11, 2006 64.08 64.32 63.54 63.86 3,201,700 -0.67(-1.04%)
Oct 10, 2006 63.82 64.80 63.74 64.53 3,405,900 +0.21(+0.33%)
Oct 09, 2006 64.88 64.97 64.07 64.32 2,835,700 -0.37(-0.57%)
Oct 06, 2006 64.39 64.69 63.90 64.69 2,931,300 -0.13(-0.20%)
Oct 05, 2006 64.85 65.01 64.55 64.82 3,793,300 -0.23(-0.35%)
Oct 04, 2006 64.15 65.05 64.00 65.05 6,077,400 +1.33(+2.09%)
Oct 03, 2006 64.25 64.46 63.52 63.72 4,055,800 -1.66(-2.54%)
Oct 02, 2006 65.82 66.24 65.34 65.38 2,758,300 -0.20(-0.30%)
Sep 29, 2006 65.52 65.76 65.03 65.58 2,630,800 -0.22(-0.33%)
Sep 28, 2006 66.17 66.28 65.66 65.80 3,377,200 -0.40(-0.60%)
Sep 27, 2006 65.60 66.28 65.09 66.20 4,362,000 +1.12(+1.72%)
Sep 26, 2006 64.32 65.29 64.32 65.08 5,093,000 +0.02(+0.03%)
Sep 25, 2006 64.75 65.24 63.81 65.06 5,100,000 -0.14(-0.21%)
Sep 22, 2006 66.48 66.48 65.09 65.20 3,596,800 -0.76(-1.15%)
Sep 21, 2006 65.36 66.10 65.05 65.96 3,723,000 +0.96(+1.48%)
Sep 20, 2006 65.96 66.39 64.92 65.00 5,818,900 -0.20(-0.31%)
Sep 19, 2006 65.88 66.08 64.66 65.20 3,490,600 -0.35(-0.53%)
Sep 18, 2006 65.48 65.73 64.59 65.55 4,627,400 +0.69(+1.06%)
Sep 15, 2006 65.28 65.28 64.45 64.86 4,127,000 -0.99(-1.50%)
Sep 14, 2006 66.83 66.94 65.69 65.85 4,019,400 -0.80(-1.20%)
Sep 13, 2006 65.80 66.80 65.57 66.65 3,908,000 +1.39(+2.13%)
Sep 12, 2006 65.62 65.76 64.70 65.26 5,060,100 +0.37(+0.57%)
Sep 11, 2006 65.31 65.44 64.65 64.89 5,817,300 -0.93(-1.41%)
Sep 08, 2006 66.30 66.46 65.55 65.82 3,611,800 +0.06(+0.09%)
Sep 07, 2006 66.19 66.40 65.63 65.76 4,125,700 -1.17(-1.75%)
Sep 06, 2006 67.52 67.67 66.72 66.93 3,641,900 -1.67(-2.43%)
Sep 05, 2006 67.81 68.60 67.71 68.60 3,585,600 +0.60(+0.88%)
Sep 01, 2006 67.88 68.14 67.73 68.00 2,174,400 -0.05(-0.07%)
Aug 31, 2006 68.22 68.42 67.91 68.05 5,350,500 +0.23(+0.34%)
Aug 30, 2006 68.11 68.30 67.13 67.82 6,662,700 +0.52(+0.77%)
Aug 29, 2006 68.38 68.38 66.91 67.30 6,198,600 -1.00(-1.46%)
Aug 28, 2006 68.20 68.32 67.63 68.30 2,826,600 -0.01(-0.01%)
Aug 25, 2006 68.26 68.85 68.10 68.31 3,112,100 -0.62(-0.90%)
Aug 24, 2006 68.91 69.00 68.12 68.93 3,407,700 -0.19(-0.27%)
Aug 23, 2006 69.95 70.10 68.83 69.12 1,867,900 -0.73(-1.05%)
Aug 22, 2006 69.80 70.05 69.49 69.85 1,771,300 -0.37(-0.53%)
Aug 21, 2006 70.00 70.78 70.00 70.22 2,189,700 +0.25(+0.36%)
Aug 18, 2006 69.63 69.97 69.10 69.97 2,575,600 +0.93(+1.35%)
Aug 17, 2006 68.85 69.18 68.18 69.04 4,072,200 +0.51(+0.74%)
Aug 16, 2006 69.53 69.53 68.27 68.53 4,195,700 -1.31(-1.88%)
Aug 15, 2006 69.99 70.06 69.41 69.84 4,130,500 +0.54(+0.78%)
Aug 14, 2006 70.10 70.10 69.25 69.30 2,837,700 -0.02(-0.03%)
Aug 11, 2006 69.17 69.64 69.04 69.32 2,225,200 -0.44(-0.63%)
Aug 10, 2006 70.18 70.18 69.21 69.76 4,021,800 -0.50(-0.71%)
Aug 09, 2006 70.57 71.00 70.25 70.26 4,219,200 +0.12(+0.17%)
Aug 08, 2006 69.85 70.51 69.53 70.14 4,784,500 -0.31(-0.44%)
Aug 07, 2006 71.06 71.54 70.24 70.45 6,166,500 -2.09(-2.88%)
Aug 04, 2006 72.52 72.81 72.00 72.54 2,175,000 +0.54(+0.75%)
Aug 03, 2006 72.35 72.46 71.91 72.00 2,334,000 -0.78(-1.07%)
Aug 02, 2006 72.88 73.28 72.45 72.78 2,757,900 +0.28(+0.39%)
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.