BP Plc (NY: BP )

25.34 USD +1.11 (+4.58%)
Streaming Delayed Price Updated: 3:38 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2005 66.78 67.00 66.37 66.63 2,828,400 +0.75(+1.14%)
Jul 29, 2005 66.94 66.99 65.88 65.88 3,734,900 -0.67(-1.01%)
Jul 28, 2005 66.96 66.96 66.12 66.55 4,124,300 +0.32(+0.48%)
Jul 27, 2005 65.73 66.45 65.65 66.23 3,015,600 +0.73(+1.11%)
Jul 26, 2005 65.92 66.10 65.50 65.50 2,913,100 -1.38(-2.06%)
Jul 25, 2005 66.85 67.34 66.55 66.88 4,064,700 +0.93(+1.41%)
Jul 22, 2005 65.09 65.95 65.05 65.95 2,466,200 +1.11(+1.71%)
Jul 21, 2005 64.73 65.02 64.52 64.84 2,495,900 -0.69(-1.05%)
Jul 20, 2005 64.65 65.65 64.42 65.53 3,663,900 -0.43(-0.65%)
Jul 19, 2005 65.69 65.96 65.22 65.96 3,344,600 +0.47(+0.72%)
Jul 18, 2005 65.40 65.67 65.25 65.49 2,708,500 +0.46(+0.71%)
Jul 15, 2005 65.08 65.26 64.91 65.03 2,840,600 -0.03(-0.05%)
Jul 14, 2005 66.07 66.26 64.80 65.06 4,519,900 -0.64(-0.97%)
Jul 13, 2005 65.80 66.03 65.38 65.70 2,715,200 +0.00(+0.00%)
Jul 12, 2005 66.34 66.41 65.64 65.70 5,951,400 -0.73(-1.10%)
Jul 11, 2005 66.26 66.94 66.12 66.43 3,925,700 +0.12(+0.18%)
Jul 08, 2005 65.99 66.83 65.96 66.31 4,536,800 +1.10(+1.69%)
Jul 07, 2005 64.40 65.35 64.16 65.21 3,871,600 -0.31(-0.47%)
Jul 06, 2005 66.57 66.70 65.40 65.52 4,856,100 -0.48(-0.73%)
Jul 05, 2005 64.76 66.00 64.75 66.00 4,398,000 +2.77(+4.38%)
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.