BP Plc (NY: BP )

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.