BP Plc (NY: BP )

25.18 USD -0.02 (-0.08%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 74.74 74.74 72.81 73.17 1,513,286 -0.78(-1.05%)
Dec 28, 2007 73.69 74.25 73.47 73.95 1,983,637 -0.08(-0.11%)
Dec 27, 2007 73.74 74.47 73.50 74.03 1,609,574 +0.37(+0.50%)
Dec 26, 2007 73.26 73.92 73.19 73.66 1,335,300 +0.22(+0.30%)
Dec 24, 2007 73.09 73.47 72.68 73.44 771,989 +0.06(+0.08%)
Dec 21, 2007 73.66 73.92 73.17 73.38 4,428,847 +0.74(+1.02%)
Dec 20, 2007 72.55 72.75 72.23 72.64 2,259,554 +0.11(+0.15%)
Dec 19, 2007 72.80 73.36 72.10 72.53 3,298,426 -0.88(-1.20%)
Dec 18, 2007 73.89 74.22 72.58 73.41 1,939,404 +0.14(+0.19%)
Dec 17, 2007 73.83 73.88 73.07 73.27 2,707,000 -0.91(-1.23%)
Dec 14, 2007 74.73 75.08 74.02 74.18 2,907,521 -0.94(-1.25%)
Dec 13, 2007 75.00 75.45 74.32 75.12 2,716,686 -0.98(-1.29%)
Dec 12, 2007 76.30 76.50 75.45 76.10 4,758,047 +1.60(+2.15%)
Dec 11, 2007 76.15 76.18 74.26 74.50 6,907,950 -0.89(-1.18%)
Dec 10, 2007 75.28 76.00 75.20 75.39 1,996,925 -0.02(-0.03%)
Dec 07, 2007 75.12 75.52 74.82 75.41 2,992,551 +0.70(+0.94%)
Dec 06, 2007 73.75 74.98 73.73 74.71 2,224,835 +1.03(+1.40%)
Dec 05, 2007 72.76 74.11 72.76 73.68 2,785,550 +1.33(+1.84%)
Dec 04, 2007 73.02 73.13 72.26 72.35 2,274,622 -0.99(-1.35%)
Dec 03, 2007 72.87 73.45 72.82 73.34 2,662,861 +0.60(+0.82%)
Nov 30, 2007 73.33 73.33 72.45 72.74 3,608,108 +0.42(+0.58%)
Nov 29, 2007 72.04 72.98 71.86 72.32 2,987,849 -0.17(-0.23%)
Nov 28, 2007 71.44 72.55 71.30 72.49 3,067,943 +1.71(+2.42%)
Nov 27, 2007 70.44 70.82 69.81 70.78 2,998,880 +0.28(+0.40%)
Nov 26, 2007 71.79 72.42 70.43 70.50 3,071,424 -0.81(-1.14%)
Nov 23, 2007 70.77 71.57 70.50 71.31 1,250,015 +0.20(+0.28%)
Nov 21, 2007 72.10 72.32 71.00 71.11 3,097,750 -0.70(-0.97%)
Nov 20, 2007 70.55 72.20 70.50 71.81 4,287,191 +1.50(+2.13%)
Nov 19, 2007 71.76 71.88 69.95 70.31 4,812,011 -2.14(-2.95%)
Nov 16, 2007 72.75 72.85 71.79 72.45 3,713,150 +1.11(+1.56%)
Nov 15, 2007 72.24 72.67 70.92 71.34 4,346,811 -2.24(-3.04%)
Nov 14, 2007 74.45 74.61 73.28 73.58 2,549,889 -0.07(-0.10%)
Nov 13, 2007 72.20 73.69 72.07 73.65 4,194,590 +1.54(+2.14%)
Nov 12, 2007 72.59 72.98 72.11 72.11 4,633,076 -3.02(-4.02%)
Nov 09, 2007 75.64 75.85 74.61 75.13 3,383,065 -1.77(-2.30%)
Nov 08, 2007 77.33 77.68 76.06 76.90 4,761,715 -0.75(-0.97%)
Nov 07, 2007 79.25 79.75 77.61 77.65 5,263,561 -2.05(-2.57%)
Nov 06, 2007 79.75 79.77 78.92 79.70 4,386,128 +0.91(+1.15%)
Nov 05, 2007 78.52 79.21 78.06 78.79 5,978,400 +0.40(+0.51%)
Nov 02, 2007 78.11 78.80 77.76 78.39 6,886,200 +1.99(+2.60%)
Nov 01, 2007 77.99 77.99 76.33 76.40 4,330,554 -1.59(-2.04%)
Oct 31, 2007 76.86 78.21 76.69 77.99 3,796,599 +1.36(+1.77%)
Oct 30, 2007 77.56 77.61 76.54 76.63 3,317,314 -1.57(-2.01%)
Oct 29, 2007 78.33 78.58 77.96 78.20 3,637,590 +0.42(+0.54%)
Oct 26, 2007 77.31 77.82 76.94 77.78 7,062,100 +1.92(+2.53%)
Oct 25, 2007 75.94 76.02 75.07 75.86 3,759,413 +0.29(+0.38%)
Oct 24, 2007 75.61 75.90 74.79 75.57 5,412,300 +0.13(+0.17%)
Oct 23, 2007 75.55 75.66 74.86 75.44 4,561,150 +1.56(+2.11%)
Oct 22, 2007 73.49 74.01 73.03 73.88 4,296,400 -0.97(-1.30%)
Oct 19, 2007 76.18 76.18 74.68 74.85 5,815,097 -1.16(-1.53%)
Oct 18, 2007 75.37 76.14 75.21 76.01 3,652,900 +0.36(+0.48%)
Oct 17, 2007 76.10 76.23 74.89 75.65 4,769,449 -0.66(-0.86%)
Oct 16, 2007 76.60 76.66 76.24 76.31 5,689,252 +0.39(+0.51%)
Oct 15, 2007 76.85 76.89 75.51 75.92 6,291,100 +0.49(+0.65%)
Oct 12, 2007 74.61 75.55 74.40 75.43 10,100,928 +3.61(+5.03%)
Oct 11, 2007 72.17 73.06 71.51 71.82 5,203,665 +0.47(+0.66%)
Oct 10, 2007 70.77 71.75 70.74 71.35 4,597,700 +0.17(+0.24%)
Oct 09, 2007 70.23 71.29 70.20 71.18 3,814,300 +1.52(+2.18%)
Oct 08, 2007 69.79 69.97 69.20 69.66 1,891,500 -0.55(-0.78%)
Oct 05, 2007 70.04 70.26 69.88 70.21 3,362,400 +1.01(+1.46%)
Oct 04, 2007 69.30 69.35 68.56 69.20 4,745,550 +1.58(+2.34%)
Oct 03, 2007 67.24 68.21 67.24 67.62 4,142,079 -1.12(-1.63%)
Oct 02, 2007 68.33 68.91 68.17 68.74 3,208,100 -0.87(-1.25%)
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.