BP Plc (NY: BP )

22.92 USD -0.95 (-3.98%)
Streaming Delayed Price Updated: 12:24 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 36.06 36.15 35.72 35.98 5,467,414 +0.02(+0.06%)
Jan 30, 2017 36.09 36.13 35.76 35.96 7,515,895 -0.62(-1.69%)
Jan 27, 2017 36.53 36.65 36.45 36.58 4,242,025 -0.16(-0.44%)
Jan 26, 2017 36.96 37.05 36.59 36.74 4,450,033 -0.29(-0.78%)
Jan 25, 2017 37.10 37.13 36.89 37.03 3,976,098 +0.12(+0.33%)
Jan 24, 2017 36.54 36.99 36.54 36.91 6,519,273 +0.29(+0.79%)
Jan 23, 2017 36.60 36.75 36.31 36.62 5,470,380 -0.22(-0.60%)
Jan 20, 2017 37.11 37.12 36.76 36.84 5,696,303 -0.06(-0.16%)
Jan 19, 2017 37.01 37.13 36.75 36.90 5,066,063 -0.20(-0.54%)
Jan 18, 2017 37.18 37.39 37.01 37.10 5,894,112 -0.34(-0.91%)
Jan 17, 2017 37.58 37.63 37.24 37.44 6,172,848 -0.22(-0.58%)
Jan 13, 2017 37.66 37.66 37.66 0 -0.10(-0.26%)
Jan 12, 2017 37.99 38.00 37.66 37.76 4,697,473 +0.21(+0.56%)
Jan 11, 2017 37.20 37.65 37.06 37.55 4,421,676 +0.44(+1.19%)
Jan 10, 2017 37.25 37.45 37.11 37.11 3,921,348 -0.20(-0.54%)
Jan 09, 2017 37.58 37.65 37.31 37.31 5,529,234 -0.60(-1.58%)
Jan 06, 2017 38.16 38.19 37.85 37.91 5,800,932 -0.66(-1.71%)
Jan 05, 2017 38.14 38.68 38.14 38.57 6,505,580 +0.28(+0.73%)
Jan 04, 2017 38.04 38.34 37.94 38.29 6,883,156 +0.29(+0.76%)
Jan 03, 2017 38.10 38.12 37.79 38.00 8,778,434 +0.62(+1.66%)
Dec 30, 2016 37.38 37.38 37.38 0 -0.02(-0.05%)
Dec 29, 2016 37.49 37.53 37.34 37.40 5,015,037 +0.15(+0.40%)
Dec 28, 2016 37.32 37.47 37.18 37.25 6,133,271 +0.14(+0.38%)
Dec 27, 2016 37.10 37.23 37.09 37.11 3,725,363 +0.09(+0.24%)
Dec 23, 2016 37.02 37.02 37.02 0 +0.11(+0.30%)
Dec 22, 2016 36.98 37.17 36.88 36.91 7,589,117 +0.13(+0.35%)
Dec 21, 2016 36.86 36.92 36.67 36.78 4,440,075 +0.26(+0.71%)
Dec 20, 2016 36.65 36.80 36.48 36.52 4,354,722 -0.04(-0.11%)
Dec 19, 2016 36.63 36.78 36.55 36.56 4,582,026 -0.03(-0.08%)
Dec 16, 2016 36.21 36.73 36.14 36.59 5,517,052 +0.74(+2.06%)
Dec 15, 2016 35.44 35.94 35.31 35.85 5,089,412 -0.17(-0.47%)
Dec 14, 2016 36.74 36.88 36.01 36.02 5,696,562 -0.77(-2.09%)
Dec 13, 2016 36.90 36.94 36.40 36.79 7,503,932 +0.28(+0.77%)
Dec 12, 2016 36.61 36.81 36.43 36.51 8,415,051 +0.50(+1.39%)
Dec 09, 2016 36.15 36.21 36.00 36.01 4,633,089 -0.18(-0.50%)
Dec 08, 2016 36.05 36.23 35.86 36.19 5,105,889 +0.30(+0.84%)
Dec 07, 2016 35.91 35.98 35.67 35.89 6,006,467 +0.32(+0.90%)
Dec 06, 2016 35.68 35.70 35.34 35.57 5,386,986 +0.09(+0.25%)
Dec 05, 2016 35.56 35.78 35.48 35.48 4,709,189 +0.00(+0.00%)
Dec 02, 2016 35.45 35.80 35.29 35.48 5,205,923 +0.09(+0.25%)
Dec 01, 2016 35.69 35.95 35.37 35.39 7,801,919 +0.38(+1.09%)
Nov 30, 2016 34.54 35.27 34.54 35.01 11,780,810 +1.49(+4.45%)
Nov 29, 2016 33.37 33.63 33.24 33.52 5,896,558 -0.20(-0.59%)
Nov 28, 2016 34.09 34.13 33.72 33.72 5,429,797 -0.55(-1.60%)
Nov 25, 2016 34.40 34.46 34.18 34.27 1,899,894 -0.13(-0.38%)
Nov 23, 2016 34.40 34.40 34.40 0 -0.14(-0.41%)
Nov 22, 2016 34.48 34.65 34.26 34.54 6,735,472 +0.14(+0.41%)
Nov 21, 2016 34.31 34.45 34.24 34.40 5,879,376 +0.76(+2.26%)
Nov 18, 2016 33.35 33.80 33.27 33.64 6,682,765 +0.14(+0.42%)
Nov 17, 2016 33.58 33.87 33.45 33.50 5,374,824 +0.20(+0.60%)
Nov 16, 2016 33.26 33.52 33.15 33.30 4,985,712 -0.31(-0.92%)
Nov 15, 2016 33.22 33.68 33.22 33.61 5,674,704 +0.63(+1.91%)
Nov 14, 2016 32.75 33.00 32.53 32.98 5,448,750 -0.20(-0.60%)
Nov 11, 2016 33.51 33.58 32.93 33.18 6,598,083 -0.76(-2.24%)
Nov 10, 2016 34.28 34.31 33.84 33.94 5,210,382 +0.10(+0.30%)
Nov 09, 2016 33.19 34.03 33.19 33.84 5,587,485 +0.36(+1.08%)
Nov 08, 2016 33.38 33.68 33.32 33.48 4,863,343 -0.54(-1.59%)
Nov 07, 2016 33.83 34.05 33.70 34.02 5,863,033 +0.48(+1.43%)
Nov 04, 2016 33.58 33.84 33.49 33.54 6,029,988 -0.30(-0.89%)
Nov 03, 2016 34.02 34.13 33.70 33.84 4,876,141 -0.17(-0.50%)
Nov 02, 2016 34.33 34.50 33.76 34.01 7,777,695 -0.10(-0.29%)
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.