BP Plc (NY: BP )

24.83 USD -0.76 (-2.97%)
Streaming Delayed Price Updated: 5:31 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 57.03 57.59 56.71 57.18 5,783,996 -0.93(-1.60%)
Nov 27, 2009 56.71 58.39 56.60 58.11 3,795,646 -1.11(-1.87%)
Nov 25, 2009 58.85 59.30 58.64 59.22 2,812,361 +0.50(+0.85%)
Nov 24, 2009 58.85 58.94 58.10 58.72 3,330,115 +0.08(+0.14%)
Nov 23, 2009 58.75 59.09 58.46 58.64 6,127,632 +0.81(+1.40%)
Nov 20, 2009 57.38 57.86 57.33 57.83 3,338,143 -0.80(-1.36%)
Nov 19, 2009 58.69 58.71 57.76 58.63 3,857,995 -0.61(-1.03%)
Nov 18, 2009 59.61 59.63 58.98 59.24 2,839,111 -0.26(-0.44%)
Nov 17, 2009 59.26 59.58 59.01 59.50 3,780,527 +0.24(+0.40%)
Nov 16, 2009 59.05 59.66 58.95 59.26 4,582,859 +0.91(+1.56%)
Nov 13, 2009 57.91 58.41 57.55 58.35 3,751,528 +1.08(+1.89%)
Nov 12, 2009 57.94 58.12 57.15 57.27 4,379,546 -1.06(-1.82%)
Nov 11, 2009 58.76 58.97 58.02 58.33 4,827,773 -0.80(-1.35%)
Nov 10, 2009 58.74 59.24 58.61 59.13 5,199,495 -0.80(-1.33%)
Nov 09, 2009 59.68 60.00 59.61 59.93 6,039,021 +1.50(+2.57%)
Nov 06, 2009 57.53 58.43 57.45 58.43 4,115,037 +0.12(+0.21%)
Nov 05, 2009 58.20 58.91 58.07 58.31 4,688,287 +0.73(+1.27%)
Nov 04, 2009 57.73 58.19 57.47 57.58 5,012,507 +0.03(+0.05%)
Nov 03, 2009 56.36 57.81 56.22 57.55 5,694,132 +0.28(+0.49%)
Nov 02, 2009 57.03 57.85 56.52 57.27 5,573,941 +0.65(+1.15%)
Oct 30, 2009 57.99 58.07 56.15 56.62 7,112,596 -1.68(-2.88%)
Oct 29, 2009 57.96 58.50 57.69 58.30 6,835,295 +1.48(+2.60%)
Oct 28, 2009 57.70 57.70 56.77 56.82 10,207,849 -1.00(-1.73%)
Oct 27, 2009 57.93 58.69 57.41 57.82 12,981,596 +2.34(+4.22%)
Oct 26, 2009 56.24 56.78 55.25 55.48 5,531,349 +0.06(+0.11%)
Oct 23, 2009 55.55 55.70 55.15 55.42 4,625,047 -1.22(-2.15%)
Oct 22, 2009 56.28 56.79 55.82 56.64 4,001,959 +0.22(+0.39%)
Oct 21, 2009 56.43 57.35 56.35 56.42 5,843,025 +0.24(+0.43%)
Oct 20, 2009 55.81 56.30 55.72 56.18 4,905,410 -0.22(-0.39%)
Oct 19, 2009 56.04 56.80 55.64 56.40 6,527,728 +1.39(+2.53%)
Oct 16, 2009 55.09 55.27 54.86 55.01 5,746,678 +0.25(+0.46%)
Oct 15, 2009 54.46 54.88 54.29 54.76 5,889,621 +1.10(+2.05%)
Oct 14, 2009 54.00 54.00 53.50 53.66 4,747,666 +0.98(+1.86%)
Oct 13, 2009 52.73 52.88 52.18 52.68 5,166,660 +0.04(+0.08%)
Oct 12, 2009 52.71 52.86 52.38 52.64 4,979,519 +0.37(+0.71%)
Oct 09, 2009 52.08 52.34 51.71 52.27 6,624,466 -0.49(-0.93%)
Oct 08, 2009 52.25 53.11 52.17 52.76 4,698,298 +0.53(+1.01%)
Oct 07, 2009 51.80 52.29 51.66 52.23 5,595,521 -0.27(-0.51%)
Oct 06, 2009 52.13 52.97 52.02 52.50 5,896,763 +1.06(+2.06%)
Oct 05, 2009 50.93 51.68 50.64 51.44 7,268,487 +0.71(+1.40%)
Oct 02, 2009 51.28 51.77 50.60 50.73 9,836,057 -1.05(-2.03%)
Oct 01, 2009 52.91 52.98 51.75 51.78 6,524,756 -1.45(-2.72%)
Sep 30, 2009 53.64 53.73 52.74 53.23 5,462,291 -0.38(-0.71%)
Sep 29, 2009 53.61 53.81 53.29 53.61 3,774,373 +0.00(+0.00%)
Sep 28, 2009 52.51 53.65 52.50 53.61 3,632,443 +0.69(+1.30%)
Sep 25, 2009 52.96 53.49 52.68 52.92 5,292,316 -0.27(-0.51%)
Sep 24, 2009 54.18 54.26 52.81 53.19 5,975,811 -1.05(-1.94%)
Sep 23, 2009 55.56 55.58 54.24 54.24 5,191,059 -1.15(-2.08%)
Sep 22, 2009 55.47 55.61 55.24 55.39 4,503,398 +0.98(+1.80%)
Sep 21, 2009 53.90 54.66 53.81 54.41 3,702,824 -0.38(-0.69%)
Sep 18, 2009 54.65 54.92 54.30 54.79 4,165,057 -0.01(-0.02%)
Sep 17, 2009 54.84 55.38 54.68 54.80 4,980,371 +0.68(+1.27%)
Sep 16, 2009 54.21 54.78 53.99 54.12 4,614,242 -0.00(-0.01%)
Sep 15, 2009 53.84 54.23 53.62 54.12 5,144,748 -0.17(-0.31%)
Sep 14, 2009 53.60 54.40 53.57 54.29 4,445,289 -0.29(-0.53%)
Sep 11, 2009 54.83 54.93 54.23 54.58 4,888,735 -0.46(-0.84%)
Sep 10, 2009 54.72 55.10 54.42 55.04 3,722,150 +0.11(+0.20%)
Sep 09, 2009 54.81 55.27 54.48 54.93 5,362,091 +0.77(+1.42%)
Sep 08, 2009 54.04 54.29 53.80 54.16 6,251,849 +0.97(+1.82%)
Sep 04, 2009 52.47 53.33 52.38 53.19 5,001,761 +0.39(+0.74%)
Sep 03, 2009 52.70 52.89 52.33 52.80 5,365,422 +0.27(+0.51%)
Sep 02, 2009 52.29 52.90 52.00 52.53 10,639,154 +2.06(+4.08%)
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.