BP Plc (NY: BP )

24.28 USD -0.06 (-0.25%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 40.32 40.47 40.10 40.35 5,808,400 -0.13(-0.32%)
Nov 29, 2018 40.68 40.89 40.32 40.48 8,251,220 -0.36(-0.88%)
Nov 28, 2018 40.38 40.97 40.22 40.84 6,962,476 +0.52(+1.29%)
Nov 27, 2018 40.17 40.45 40.05 40.32 5,422,114 -0.21(-0.52%)
Nov 26, 2018 40.64 40.79 40.46 40.53 6,460,244 +0.64(+1.60%)
Nov 23, 2018 39.88 40.09 39.50 39.89 8,911,500 -1.38(-3.34%)
Nov 21, 2018 41.27 41.27 41.27 0 +1.17(+2.92%)
Nov 20, 2018 40.58 40.60 39.86 40.10 8,425,170 -0.82(-2.00%)
Nov 19, 2018 40.80 40.97 40.56 40.92 6,196,441 +0.08(+0.20%)
Nov 16, 2018 40.97 41.16 40.55 40.84 6,196,500 -0.32(-0.78%)
Nov 15, 2018 40.17 41.17 39.99 41.16 7,651,752 +0.83(+2.06%)
Nov 14, 2018 40.55 40.69 40.01 40.33 8,578,882 +0.52(+1.31%)
Nov 13, 2018 40.10 40.63 39.69 39.81 11,026,318 -1.06(-2.59%)
Nov 12, 2018 41.68 41.73 40.79 40.87 5,844,746 -0.37(-0.90%)
Nov 09, 2018 40.66 41.29 40.59 41.24 7,027,700 -0.03(-0.07%)
Nov 08, 2018 42.34 42.38 41.10 41.27 7,743,925 -1.84(-4.27%)
Nov 07, 2018 43.32 43.38 42.89 43.11 7,441,455 +0.45(+1.05%)
Nov 06, 2018 42.81 42.85 42.35 42.66 6,141,752 +0.05(+0.12%)
Nov 05, 2018 42.56 42.73 42.26 42.61 6,688,591 +1.01(+2.43%)
Nov 02, 2018 42.82 42.92 41.22 41.60 8,979,100 -1.05(-2.46%)
Nov 01, 2018 43.17 43.23 42.03 42.65 8,628,241 -0.72(-1.66%)
Oct 31, 2018 43.43 43.96 43.24 43.37 12,290,779 +1.16(+2.75%)
Oct 30, 2018 42.00 42.29 41.54 42.21 9,478,439 +1.18(+2.88%)
Oct 29, 2018 41.81 41.82 40.61 41.03 7,054,777 -0.07(-0.17%)
Oct 26, 2018 40.29 41.37 40.21 41.10 10,034,000 -0.49(-1.18%)
Oct 25, 2018 41.47 41.90 41.24 41.59 6,768,626 +0.60(+1.46%)
Oct 24, 2018 42.49 42.56 40.98 40.99 9,077,244 -1.31(-3.10%)
Oct 23, 2018 42.33 42.51 41.70 42.30 9,198,523 -0.84(-1.95%)
Oct 22, 2018 43.55 43.67 43.10 43.14 6,207,425 -0.86(-1.95%)
Oct 19, 2018 44.11 44.33 43.85 44.00 5,736,300 +0.14(+0.32%)
Oct 18, 2018 43.60 44.20 43.56 43.86 7,453,846 -0.49(-1.10%)
Oct 17, 2018 44.67 44.67 44.06 44.35 4,345,763 -0.35(-0.78%)
Oct 16, 2018 44.35 44.89 44.27 44.70 3,619,182 +0.20(+0.45%)
Oct 15, 2018 44.71 44.79 44.30 44.50 4,539,583 -0.05(-0.11%)
Oct 12, 2018 44.72 44.79 44.03 44.55 6,977,300 +0.42(+0.95%)
Oct 11, 2018 44.72 44.90 43.84 44.13 9,091,537 -1.02(-2.26%)
Oct 10, 2018 46.09 46.13 45.07 45.15 5,973,590 -0.86(-1.87%)
Oct 09, 2018 45.66 46.22 45.42 46.01 4,989,468 +0.20(+0.44%)
Oct 08, 2018 45.36 45.85 45.28 45.81 5,414,296 -0.69(-1.48%)
Oct 05, 2018 46.52 46.71 46.19 46.50 5,378,600 -0.27(-0.58%)
Oct 04, 2018 46.92 47.04 46.47 46.77 5,909,251 -0.22(-0.47%)
Oct 03, 2018 47.00 47.05 46.59 46.99 6,462,834 +0.18(+0.38%)
Oct 02, 2018 46.87 46.95 46.58 46.81 5,622,516 +0.04(+0.09%)
Oct 01, 2018 46.93 46.95 46.60 46.77 6,512,612 +0.67(+1.45%)
Sep 28, 2018 46.62 46.68 46.07 46.10 5,186,300 -0.77(-1.64%)
Sep 27, 2018 46.99 47.16 46.78 46.87 12,850,207 +0.61(+1.32%)
Sep 26, 2018 46.21 46.64 46.11 46.26 10,387,190 -0.06(-0.13%)
Sep 25, 2018 46.26 46.60 46.12 46.32 15,599,141 +1.10(+2.43%)
Sep 24, 2018 45.38 45.59 45.02 45.22 6,929,033 +0.55(+1.23%)
Sep 21, 2018 44.66 44.95 44.54 44.67 8,699,700 +0.10(+0.22%)
Sep 20, 2018 44.48 44.63 44.16 44.57 9,098,180 +0.59(+1.34%)
Sep 19, 2018 43.71 44.05 43.65 43.98 5,223,680 +0.42(+0.96%)
Sep 18, 2018 43.41 43.75 43.41 43.56 4,254,282 +0.32(+0.74%)
Sep 17, 2018 43.48 43.64 43.17 43.24 3,891,523 -0.02(-0.05%)
Sep 14, 2018 43.31 43.47 43.17 43.26 2,568,200 -0.16(-0.37%)
Sep 13, 2018 43.45 43.52 43.15 43.42 3,337,705 +0.31(+0.72%)
Sep 12, 2018 43.02 43.48 43.01 43.11 4,410,031 +0.46(+1.08%)
Sep 11, 2018 41.96 42.78 41.90 42.65 5,118,943 +0.56(+1.33%)
Sep 10, 2018 42.17 42.39 42.09 42.09 3,812,394 +0.06(+0.14%)
Sep 07, 2018 41.63 42.03 41.49 42.03 4,717,500 -0.18(-0.43%)
Sep 06, 2018 42.55 42.74 42.02 42.21 4,808,196 -0.57(-1.33%)
Sep 05, 2018 42.80 42.86 42.40 42.78 5,418,064 +0.06(+0.14%)
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.