BP Plc (NY: BP )

24.77 USD -0.54 (-2.15%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 52.65 53.34 52.50 53.21 6,343,893 +0.32(+0.61%)
Feb 25, 2010 52.38 52.90 52.00 52.89 8,799,613 -0.69(-1.28%)
Feb 24, 2010 53.51 53.89 53.26 53.58 5,022,117 +0.36(+0.67%)
Feb 23, 2010 53.55 53.77 53.11 53.22 7,009,171 -1.03(-1.90%)
Feb 22, 2010 54.57 54.62 54.09 54.25 5,497,503 -0.05(-0.09%)
Feb 19, 2010 53.69 54.39 53.57 54.30 6,052,071 -0.44(-0.80%)
Feb 18, 2010 54.18 54.90 54.18 54.74 4,655,340 +0.50(+0.92%)
Feb 17, 2010 54.64 54.77 54.02 54.24 7,368,154 -1.71(-3.06%)
Feb 16, 2010 54.86 56.14 54.65 55.95 11,509,646 +1.28(+2.34%)
Feb 12, 2010 54.14 54.67 54.67 54.67 6,761,900 -0.13(-0.24%)
Feb 11, 2010 53.89 54.86 53.59 54.80 6,877,930 +1.15(+2.14%)
Feb 10, 2010 53.72 53.92 53.11 53.65 5,598,209 +0.04(+0.07%)
Feb 09, 2010 52.92 54.10 52.73 53.61 8,017,014 +1.08(+2.06%)
Feb 08, 2010 52.64 53.24 52.13 52.53 7,808,865 -0.65(-1.22%)
Feb 05, 2010 53.11 53.31 52.10 53.18 11,067,306 -0.30(-0.56%)
Feb 04, 2010 54.76 54.78 53.44 53.48 8,364,645 -1.77(-3.20%)
Feb 03, 2010 55.35 55.53 54.85 55.25 8,410,615 -0.21(-0.38%)
Feb 02, 2010 54.40 55.71 54.14 55.46 18,573,923 -1.59(-2.79%)
Feb 01, 2010 56.47 57.26 56.47 57.05 6,032,675 +0.93(+1.66%)
Jan 29, 2010 57.08 57.38 55.87 56.12 7,646,893 -2.21(-3.79%)
Jan 28, 2010 58.40 58.48 58.25 58.33 5,072,903 +0.27(+0.47%)
Jan 27, 2010 57.89 58.18 57.44 58.06 6,025,543 -0.43(-0.74%)
Jan 26, 2010 57.95 58.92 57.81 58.49 5,684,633 -0.06(-0.10%)
Jan 25, 2010 58.55 58.79 58.21 58.55 4,039,009 +0.68(+1.18%)
Jan 22, 2010 58.77 59.10 57.76 57.87 7,297,480 -1.70(-2.85%)
Jan 21, 2010 60.95 61.11 59.13 59.57 7,184,400 -1.49(-2.44%)
Jan 20, 2010 61.35 61.43 60.61 61.06 5,410,892 -1.26(-2.02%)
Jan 19, 2010 61.76 62.38 61.76 62.32 4,914,323 +0.68(+1.10%)
Jan 15, 2010 61.62 61.64 61.64 61.64 3,596,700 -0.09(-0.15%)
Jan 14, 2010 61.22 61.75 61.16 61.73 3,330,668 -0.07(-0.11%)
Jan 13, 2010 61.31 61.98 61.00 61.80 5,688,621 +0.30(+0.49%)
Jan 12, 2010 60.86 61.69 60.80 61.50 6,126,596 -0.39(-0.63%)
Jan 11, 2010 61.54 61.97 61.45 61.89 8,227,119 +1.89(+3.15%)
Jan 08, 2010 59.79 60.06 59.67 60.00 3,786,118 +0.14(+0.23%)
Jan 07, 2010 59.92 60.00 59.69 59.86 4,431,271 -0.02(-0.03%)
Jan 06, 2010 59.52 59.92 59.34 59.88 6,227,852 +0.31(+0.52%)
Jan 05, 2010 59.65 59.90 59.31 59.57 4,087,618 +0.42(+0.71%)
Jan 04, 2010 59.30 59.45 59.08 59.15 3,956,079 +1.18(+2.04%)
Dec 31, 2009 58.49 57.97 57.97 57.97 1,517,600 -0.19(-0.33%)
Dec 30, 2009 57.74 58.33 57.70 58.16 1,971,010 +0.11(+0.19%)
Dec 29, 2009 58.58 58.69 57.86 58.05 2,757,482 -0.58(-0.99%)
Dec 28, 2009 58.48 58.64 58.37 58.63 2,270,716 +0.39(+0.67%)
Dec 24, 2009 58.13 58.47 58.09 58.24 1,428,355 +0.33(+0.57%)
Dec 23, 2009 57.99 58.10 57.70 57.91 3,199,744 +0.43(+0.75%)
Dec 22, 2009 57.86 57.86 57.36 57.48 3,188,644 +0.32(+0.56%)
Dec 21, 2009 57.31 57.61 57.07 57.16 3,572,049 +0.98(+1.74%)
Dec 18, 2009 56.52 56.61 55.76 56.18 5,343,846 +0.28(+0.50%)
Dec 17, 2009 56.26 56.36 55.80 55.90 4,630,936 -1.16(-2.03%)
Dec 16, 2009 56.53 57.40 56.53 57.06 4,308,260 +0.63(+1.11%)
Dec 15, 2009 56.09 56.89 56.08 56.43 4,801,377 -0.34(-0.60%)
Dec 14, 2009 57.07 57.15 56.75 56.77 3,186,611 +0.32(+0.57%)
Dec 11, 2009 56.58 56.69 56.19 56.45 3,303,878 +0.06(+0.11%)
Dec 10, 2009 56.51 56.64 56.01 56.39 5,184,793 -0.31(-0.55%)
Dec 09, 2009 56.36 56.70 55.87 56.70 6,537,392 -0.34(-0.60%)
Dec 08, 2009 57.38 57.50 56.83 57.04 5,451,054 -1.13(-1.94%)
Dec 07, 2009 57.65 58.71 57.60 58.17 4,263,607 +0.31(+0.54%)
Dec 04, 2009 58.71 58.82 57.51 57.86 4,363,679 +0.24(+0.42%)
Dec 03, 2009 58.17 58.48 57.62 57.62 5,370,054 -1.02(-1.74%)
Dec 02, 2009 58.54 59.00 58.37 58.64 3,950,418 +0.06(+0.10%)
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.