BP Plc (NY: BP )

25.20 USD -0.34 (-1.33%)
Streaming Delayed Price Updated: 2:02 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.98 33.63 32.49 33.54 7,114,482 +0.28(+0.84%)
Aug 28, 2015 32.60 33.57 32.60 33.26 9,078,632 +0.23(+0.70%)
Aug 27, 2015 31.93 33.03 31.88 33.03 12,968,421 +1.93(+6.21%)
Aug 26, 2015 31.64 31.65 30.53 31.10 12,001,970 +0.39(+1.27%)
Aug 25, 2015 31.96 32.03 30.69 30.71 12,948,557 -0.48(-1.54%)
Aug 24, 2015 31.50 32.22 30.89 31.19 18,558,954 -1.98(-5.97%)
Aug 21, 2015 34.26 34.42 33.16 33.17 8,677,217 -1.21(-3.52%)
Aug 20, 2015 35.01 35.30 34.38 34.38 6,524,418 -0.28(-0.81%)
Aug 19, 2015 35.06 35.16 34.45 34.66 6,603,159 -0.59(-1.67%)
Aug 18, 2015 35.29 35.32 35.14 35.25 4,461,509 -0.28(-0.79%)
Aug 17, 2015 35.48 35.56 35.15 35.53 5,559,786 -0.24(-0.67%)
Aug 14, 2015 35.54 35.86 35.52 35.77 4,661,678 -0.15(-0.42%)
Aug 13, 2015 36.04 36.07 35.80 35.92 5,358,696 -0.52(-1.43%)
Aug 12, 2015 35.96 36.50 35.75 36.44 6,363,242 +0.39(+1.08%)
Aug 11, 2015 35.84 36.06 35.60 36.05 6,132,207 -0.23(-0.63%)
Aug 10, 2015 35.66 36.30 35.52 36.28 6,429,077 +0.60(+1.68%)
Aug 07, 2015 35.90 36.29 35.65 35.68 4,821,859 -0.20(-0.56%)
Aug 06, 2015 35.64 35.91 35.44 35.88 8,094,894 +0.01(+0.03%)
Aug 05, 2015 36.55 36.67 35.86 35.87 6,793,608 -0.67(-1.83%)
Aug 04, 2015 36.73 36.85 36.42 36.54 6,400,592 +0.06(+0.16%)
Aug 03, 2015 36.63 36.83 36.33 36.48 5,561,209 -0.49(-1.33%)
Jul 31, 2015 37.33 37.36 36.90 36.97 5,669,920 -0.71(-1.88%)
Jul 30, 2015 37.87 38.06 37.45 37.68 4,731,320 +0.29(+0.78%)
Jul 29, 2015 37.06 37.52 36.87 37.39 6,782,793 +0.10(+0.27%)
Jul 28, 2015 36.89 37.33 36.59 37.29 8,220,830 +1.24(+3.44%)
Jul 27, 2015 36.15 36.37 35.87 36.05 9,074,226 -0.52(-1.42%)
Jul 24, 2015 37.07 37.15 36.41 36.57 7,304,694 -0.73(-1.96%)
Jul 23, 2015 37.62 37.71 37.07 37.30 8,619,793 -0.61(-1.61%)
Jul 22, 2015 38.40 38.42 37.81 37.91 6,777,534 -0.82(-2.12%)
Jul 21, 2015 38.69 38.96 38.67 38.73 5,664,465 -0.02(-0.05%)
Jul 20, 2015 39.04 39.07 38.75 38.75 4,132,131 -0.37(-0.95%)
Jul 17, 2015 39.43 39.44 39.00 39.12 4,253,722 -0.42(-1.06%)
Jul 16, 2015 39.79 39.82 39.47 39.54 4,585,671 -0.50(-1.25%)
Jul 15, 2015 40.15 40.21 39.76 40.04 4,006,147 -0.29(-0.72%)
Jul 14, 2015 39.97 40.36 39.91 40.33 3,447,243 +0.37(+0.93%)
Jul 13, 2015 40.05 40.11 39.88 39.96 3,434,767 +0.06(+0.15%)
Jul 10, 2015 40.09 40.20 39.47 39.90 5,797,250 +0.77(+1.97%)
Jul 09, 2015 39.61 39.71 39.12 39.13 5,455,352 -0.02(-0.05%)
Jul 08, 2015 39.28 39.42 38.95 39.15 5,931,031 -0.56(-1.41%)
Jul 07, 2015 39.30 39.87 38.74 39.71 10,564,069 -0.20(-0.50%)
Jul 06, 2015 40.48 40.63 39.85 39.91 8,462,140 -1.38(-3.34%)
Jul 02, 2015 40.73 41.29 41.29 41.29 11,773,500 +2.02(+5.14%)
Jul 01, 2015 39.65 39.66 39.13 39.27 6,507,654 -0.69(-1.73%)
Jun 30, 2015 40.05 40.15 39.70 39.96 7,170,731 -0.35(-0.87%)
Jun 29, 2015 40.76 41.00 40.23 40.31 5,998,475 -1.04(-2.52%)
Jun 26, 2015 41.60 41.79 41.22 41.35 4,235,832 -0.54(-1.29%)
Jun 25, 2015 41.91 42.20 41.63 41.89 6,707,319 +0.06(+0.14%)
Jun 24, 2015 41.29 42.02 41.29 41.83 6,363,618 +0.29(+0.70%)
Jun 23, 2015 41.33 41.62 41.33 41.54 2,627,166 +0.02(+0.05%)
Jun 22, 2015 41.49 41.76 41.34 41.52 3,408,470 +0.37(+0.90%)
Jun 19, 2015 41.21 41.37 41.02 41.15 3,034,385 -0.11(-0.27%)
Jun 18, 2015 41.30 41.59 41.17 41.26 3,585,889 +0.05(+0.12%)
Jun 17, 2015 41.20 41.42 40.80 41.21 3,251,495 +0.30(+0.73%)
Jun 16, 2015 40.92 40.94 40.37 40.91 6,836,691 -0.01(-0.02%)
Jun 15, 2015 40.35 40.99 40.34 40.92 4,163,583 +0.12(+0.29%)
Jun 12, 2015 41.08 41.09 40.70 40.80 3,083,972 -0.62(-1.50%)
Jun 11, 2015 41.36 41.65 41.28 41.42 4,075,572 +0.14(+0.34%)
Jun 10, 2015 41.27 41.43 41.16 41.28 4,953,529 +0.73(+1.80%)
Jun 09, 2015 40.49 40.74 40.28 40.55 3,369,770 +0.02(+0.05%)
Jun 08, 2015 40.47 40.74 40.42 40.53 2,816,827 -0.03(-0.07%)
Jun 05, 2015 40.13 40.84 40.06 40.56 5,582,338 -0.06(-0.15%)
Jun 04, 2015 41.23 40.98 40.50 40.62 5,213,008 -0.61(-1.48%)
Jun 03, 2015 41.51 41.62 41.21 41.23 2,805,772 -0.27(-0.65%)
Jun 02, 2015 41.25 41.71 41.24 41.50 3,748,713 +0.55(+1.34%)
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.