BP Plc (NY: BP )

24.67 USD +0.28 (+1.15%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 40.60 40.70 40.40 40.40 7,756,593 -0.29(-0.71%)
Feb 27, 2013 40.45 40.86 40.40 40.69 7,963,258 +0.10(+0.25%)
Feb 26, 2013 40.59 40.76 40.30 40.59 7,666,554 +0.19(+0.47%)
Feb 25, 2013 41.17 41.46 40.40 40.40 12,365,967 -1.43(-3.42%)
Feb 22, 2013 40.75 42.19 40.56 41.83 16,127,245 +1.04(+2.55%)
Feb 21, 2013 40.72 40.91 40.16 40.79 8,600,447 -0.01(-0.02%)
Feb 20, 2013 41.36 41.42 40.79 40.80 12,295,050 -0.76(-1.83%)
Feb 19, 2013 41.43 41.61 41.42 41.56 13,065,886 -0.39(-0.93%)
Feb 15, 2013 41.84 42.06 41.84 41.95 13,260,936 -0.31(-0.73%)
Feb 14, 2013 41.85 42.44 41.80 42.26 11,199,597 -0.19(-0.45%)
Feb 13, 2013 42.70 42.83 42.36 42.45 8,937,718 -0.89(-2.05%)
Feb 12, 2013 43.03 43.45 42.97 43.34 10,207,549 +0.33(+0.77%)
Feb 11, 2013 42.96 43.10 42.55 43.01 8,789,925 -0.16(-0.37%)
Feb 08, 2013 42.96 43.50 42.96 43.17 8,484,468 +0.01(+0.02%)
Feb 07, 2013 43.65 43.84 43.00 43.16 6,262,741 -0.83(-1.89%)
Feb 06, 2013 43.58 44.00 43.50 43.99 9,784,973 +0.38(+0.87%)
Feb 04, 2013 43.88 44.13 43.50 43.61 6,980,701 -1.16(-2.59%)
Feb 01, 2013 44.65 44.96 44.48 44.77 4,387,845 +0.25(+0.56%)
Jan 31, 2013 44.86 45.00 44.38 44.52 4,043,433 -0.40(-0.89%)
Jan 30, 2013 45.15 45.45 44.89 44.92 7,245,077 -0.29(-0.64%)
Jan 29, 2013 44.57 45.26 44.50 45.21 6,476,788 +0.86(+1.94%)
Jan 28, 2013 44.22 44.38 44.03 44.35 3,756,020 +0.42(+0.96%)
Jan 25, 2013 44.10 44.32 43.85 43.93 6,298,062 -0.18(-0.41%)
Jan 24, 2013 44.20 44.37 44.04 44.11 5,456,767 -0.16(-0.36%)
Jan 23, 2013 43.98 44.27 43.95 44.27 5,004,216 +0.53(+1.21%)
Jan 22, 2013 43.71 43.87 43.41 43.74 5,401,931 -0.30(-0.68%)
Jan 18, 2013 44.03 44.17 43.93 44.04 4,059,802 -0.12(-0.27%)
Jan 17, 2013 44.23 44.38 44.11 44.16 4,877,953 +0.08(+0.18%)
Jan 16, 2013 44.05 44.33 43.98 44.08 5,949,371 -0.36(-0.81%)
Jan 15, 2013 44.08 44.54 44.00 44.44 4,589,606 +0.10(+0.23%)
Jan 14, 2013 44.33 44.52 44.28 44.34 5,716,097 -0.14(-0.31%)
Jan 11, 2013 44.96 44.99 44.47 44.48 6,839,864 -0.53(-1.18%)
Jan 10, 2013 44.47 45.06 44.40 45.01 9,527,330 +0.74(+1.67%)
Jan 09, 2013 43.73 44.28 43.72 44.27 9,272,004 +0.87(+2.00%)
Jan 08, 2013 43.31 43.42 43.25 43.40 3,459,827 +0.00(+0.00%)
Jan 07, 2013 43.37 43.53 43.19 43.40 4,865,368 -0.26(-0.60%)
Jan 04, 2013 43.43 43.84 43.42 43.66 7,245,690 +0.39(+0.90%)
Jan 03, 2013 42.42 43.33 42.32 43.27 11,976,950 +0.85(+2.00%)
Jan 02, 2013 42.37 42.43 42.05 42.42 5,969,604 +0.78(+1.87%)
Dec 31, 2012 41.24 41.74 41.01 41.64 6,351,474 +0.42(+1.02%)
Dec 28, 2012 41.19 41.45 41.14 41.22 4,197,232 -0.40(-0.96%)
Dec 27, 2012 41.81 41.85 41.28 41.62 4,642,482 -0.06(-0.14%)
Dec 26, 2012 41.78 41.98 41.64 41.68 2,819,745 -0.04(-0.10%)
Dec 24, 2012 41.88 41.99 41.66 41.72 2,416,595 -0.40(-0.95%)
Dec 21, 2012 41.72 42.12 41.68 42.12 5,972,772 -0.11(-0.26%)
Dec 20, 2012 41.99 42.29 41.95 42.23 4,835,323 +0.12(+0.28%)
Dec 19, 2012 41.90 42.31 41.89 42.11 6,572,677 +0.09(+0.21%)
Dec 18, 2012 41.77 42.08 41.75 42.02 6,053,154 +0.31(+0.74%)
Dec 17, 2012 41.24 41.74 41.21 41.71 5,332,517 +0.32(+0.77%)
Dec 14, 2012 41.16 41.47 41.16 41.39 4,558,114 -0.08(-0.19%)
Dec 13, 2012 41.68 41.75 41.19 41.47 5,405,852 -0.15(-0.36%)
Dec 12, 2012 41.53 41.89 41.43 41.62 4,230,902 +0.45(+1.09%)
Dec 11, 2012 41.15 41.41 41.10 41.17 2,661,063 +0.18(+0.44%)
Dec 10, 2012 41.16 41.27 40.97 40.99 3,543,654 -0.08(-0.19%)
Dec 07, 2012 41.16 41.19 40.92 41.07 4,275,858 -0.24(-0.58%)
Dec 06, 2012 41.41 41.48 41.12 41.31 3,527,298 +0.00(+0.00%)
Dec 05, 2012 40.86 41.41 40.85 41.31 5,412,205 +0.31(+0.76%)
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.