BP Plc (NY: BP )

25.20 USD -0.34 (-1.35%)
Streaming Delayed Price Updated: 1:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 41.87 41.92 41.61 41.70 4,400,400 +0.08(+0.19%)
Jun 27, 2019 42.08 42.14 41.60 41.62 4,042,716 -0.46(-1.09%)
Jun 26, 2019 42.19 42.40 42.08 42.08 4,804,834 +0.22(+0.53%)
Jun 25, 2019 42.25 42.25 41.83 41.86 2,949,479 -0.32(-0.76%)
Jun 24, 2019 42.17 42.33 42.00 42.18 3,189,457 -0.27(-0.64%)
Jun 21, 2019 42.23 42.70 42.21 42.45 6,928,100 +0.64(+1.53%)
Jun 20, 2019 41.86 42.16 41.70 41.81 9,004,501 +0.72(+1.75%)
Jun 19, 2019 41.30 41.37 40.96 41.09 3,776,729 +0.01(+0.02%)
Jun 18, 2019 40.93 41.28 40.87 41.08 4,091,975 +0.63(+1.56%)
Jun 17, 2019 40.45 40.68 40.32 40.45 5,916,650 -0.46(-1.12%)
Jun 14, 2019 40.87 40.97 40.76 40.91 4,560,200 -0.31(-0.75%)
Jun 13, 2019 41.25 41.35 41.01 41.22 4,930,915 +0.16(+0.39%)
Jun 12, 2019 41.41 41.52 40.90 41.06 9,479,568 -1.28(-3.02%)
Jun 11, 2019 42.58 42.61 42.34 42.34 3,288,830 +0.26(+0.62%)
Jun 10, 2019 42.15 42.34 41.99 42.08 3,685,663 -0.06(-0.14%)
Jun 07, 2019 41.98 42.35 41.88 42.14 5,975,000 +0.53(+1.27%)
Jun 06, 2019 41.31 41.68 41.30 41.61 3,984,191 +0.57(+1.39%)
Jun 05, 2019 41.66 41.67 40.88 41.04 5,798,007 -0.32(-0.77%)
Jun 04, 2019 41.31 41.46 41.01 41.36 3,972,496 +0.32(+0.78%)
Jun 03, 2019 41.24 41.32 40.94 41.04 5,412,131 +0.32(+0.79%)
May 31, 2019 40.61 41.01 40.60 40.72 4,920,100 -0.31(-0.76%)
May 30, 2019 41.21 41.24 40.90 41.03 3,678,334 -0.24(-0.58%)
May 29, 2019 41.03 41.32 40.84 41.27 3,981,605 -0.21(-0.51%)
May 28, 2019 41.64 41.76 41.42 41.48 3,413,471 -0.28(-0.67%)
May 24, 2019 41.66 41.83 41.32 41.76 3,311,500 +0.42(+1.02%)
May 23, 2019 41.49 41.54 41.08 41.34 6,026,557 -1.00(-2.36%)
May 22, 2019 42.78 42.80 42.29 42.34 4,132,382 -0.41(-0.96%)
May 21, 2019 42.86 43.00 42.75 42.75 3,397,454 +0.17(+0.40%)
May 20, 2019 42.58 42.73 42.34 42.58 3,859,686 +0.24(+0.57%)
May 17, 2019 42.47 42.61 42.27 42.34 4,132,800 +0.06(+0.14%)
May 16, 2019 41.94 42.39 41.93 42.28 5,039,793 +0.51(+1.22%)
May 15, 2019 41.28 41.94 41.22 41.77 5,001,144 +0.22(+0.53%)
May 14, 2019 41.66 41.78 41.52 41.55 5,317,324 +0.32(+0.78%)
May 13, 2019 41.53 41.82 41.02 41.23 6,331,492 -0.27(-0.65%)
May 10, 2019 41.38 41.62 41.19 41.50 4,858,700 -0.15(-0.36%)
May 09, 2019 41.19 41.68 41.18 41.65 6,369,819 -0.63(-1.49%)
May 08, 2019 41.97 42.38 41.92 42.28 6,379,542 +0.06(+0.14%)
May 07, 2019 42.28 42.32 41.76 42.22 7,571,592 -0.71(-1.65%)
May 06, 2019 42.61 43.00 42.56 42.93 5,073,666 -0.15(-0.35%)
May 03, 2019 43.28 43.31 43.04 43.08 3,903,500 +0.45(+1.06%)
May 02, 2019 43.05 43.06 42.56 42.63 5,279,630 -0.45(-1.04%)
May 01, 2019 43.74 43.81 43.04 43.08 4,556,773 -0.65(-1.49%)
Apr 30, 2019 43.92 44.00 43.63 43.73 6,578,020 +0.71(+1.65%)
Apr 29, 2019 42.81 43.28 42.73 43.02 6,568,285 -0.29(-0.67%)
Apr 26, 2019 43.56 43.60 43.00 43.31 5,451,000 -0.65(-1.48%)
Apr 25, 2019 43.82 44.19 43.73 43.96 2,931,702 -0.17(-0.39%)
Apr 24, 2019 44.69 44.69 44.06 44.13 5,989,443 -0.89(-1.98%)
Apr 23, 2019 45.20 45.29 45.01 45.02 4,825,400 -0.02(-0.04%)
Apr 22, 2019 44.74 45.15 44.70 45.04 3,976,771 +0.65(+1.46%)
Apr 18, 2019 44.61 44.65 44.22 44.39 3,682,300 -0.23(-0.52%)
Apr 17, 2019 44.80 44.80 44.53 44.62 4,109,110 +0.14(+0.31%)
Apr 16, 2019 44.60 44.65 44.38 44.48 3,098,906 -0.19(-0.43%)
Apr 15, 2019 44.88 44.91 44.58 44.67 3,279,758 +0.00(+0.00%)
Apr 12, 2019 45.08 45.08 44.63 44.67 5,807,800 -0.20(-0.45%)
Apr 11, 2019 45.01 45.01 44.63 44.87 4,540,937 -0.17(-0.38%)
Apr 10, 2019 45.12 45.35 45.00 45.04 4,094,720 +0.05(+0.11%)
Apr 09, 2019 45.13 45.16 44.88 44.99 3,558,171 -0.24(-0.53%)
Apr 08, 2019 44.93 45.38 44.91 45.23 6,982,009 +0.70(+1.57%)
Apr 05, 2019 44.35 44.60 44.23 44.53 4,286,800 +0.38(+0.86%)
Apr 04, 2019 44.21 44.23 43.88 44.15 2,855,705 -0.08(-0.18%)
Apr 03, 2019 44.48 44.48 44.07 44.23 4,135,314 +0.00(+0.00%)
Apr 02, 2019 44.26 44.47 44.10 44.23 6,283,842 +0.14(+0.32%)
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.