BP Plc (NY: BP )

21.37 USD +1.13 (+5.58%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.62 36.00 35.33 35.70 5,457,422 -0.01(-0.03%)
Oct 29, 2015 35.38 36.01 35.33 35.71 7,276,127 -0.03(-0.08%)
Oct 28, 2015 35.09 36.09 35.07 35.74 9,689,713 +0.92(+2.64%)
Oct 27, 2015 34.82 35.19 34.60 34.82 10,141,886 -0.23(-0.66%)
Oct 26, 2015 35.60 35.64 35.05 35.05 5,106,482 -0.67(-1.88%)
Oct 23, 2015 35.84 36.00 35.52 35.72 4,767,038 -0.20(-0.56%)
Oct 22, 2015 35.63 35.99 35.56 35.92 8,133,668 +0.78(+2.22%)
Oct 21, 2015 35.31 35.47 35.05 35.14 6,504,271 +0.17(+0.49%)
Oct 20, 2015 34.49 35.08 34.46 34.97 5,405,602 +0.03(+0.09%)
Oct 19, 2015 35.34 35.39 34.71 34.94 4,922,835 -0.92(-2.57%)
Oct 16, 2015 35.90 35.91 35.36 35.86 5,664,811 +0.18(+0.50%)
Oct 15, 2015 35.36 35.69 35.03 35.68 6,131,471 +0.36(+1.02%)
Oct 14, 2015 35.06 35.43 34.90 35.32 7,487,139 +0.59(+1.70%)
Oct 13, 2015 34.40 35.16 34.31 34.73 7,100,302 -0.64(-1.81%)
Oct 12, 2015 35.74 35.76 35.23 35.37 7,051,716 -0.59(-1.64%)
Oct 09, 2015 36.28 36.31 35.78 35.96 8,833,621 +0.00(+0.00%)
Oct 08, 2015 35.31 36.06 35.28 35.96 8,501,069 +0.25(+0.70%)
Oct 07, 2015 35.72 36.10 35.33 35.71 25,004,246 +1.40(+4.08%)
Oct 06, 2015 33.79 34.62 33.76 34.31 12,437,186 +0.82(+2.45%)
Oct 05, 2015 33.19 33.60 33.18 33.49 10,676,382 +0.97(+2.98%)
Oct 02, 2015 31.48 32.53 31.42 32.52 12,250,494 +1.56(+5.04%)
Oct 01, 2015 31.66 31.88 30.78 30.96 9,687,933 +0.40(+1.31%)
Sep 30, 2015 30.18 30.57 30.08 30.56 6,144,123 +0.93(+3.14%)
Sep 29, 2015 29.87 29.95 29.46 29.63 8,065,974 +0.25(+0.85%)
Sep 28, 2015 29.88 29.88 29.35 29.38 7,904,924 -1.05(-3.45%)
Sep 25, 2015 30.50 30.65 30.25 30.43 6,921,548 +0.27(+0.90%)
Sep 24, 2015 29.69 30.32 29.50 30.16 9,745,486 +0.24(+0.80%)
Sep 23, 2015 30.63 30.66 29.88 29.92 7,488,261 -0.47(-1.55%)
Sep 22, 2015 30.11 30.45 30.02 30.39 10,356,094 -0.67(-2.16%)
Sep 21, 2015 31.04 31.17 30.90 31.06 5,550,410 -0.03(-0.10%)
Sep 18, 2015 31.51 31.68 30.97 31.09 7,820,624 -1.02(-3.18%)
Sep 17, 2015 32.13 32.62 31.94 32.11 8,035,076 -0.02(-0.06%)
Sep 16, 2015 31.65 32.25 31.65 32.13 7,844,617 +1.02(+3.28%)
Sep 15, 2015 30.93 31.30 30.90 31.11 5,616,158 +0.43(+1.40%)
Sep 14, 2015 30.74 30.81 30.45 30.68 5,631,939 -0.33(-1.06%)
Sep 11, 2015 31.05 31.09 30.78 31.01 6,227,212 -0.20(-0.64%)
Sep 10, 2015 31.10 31.43 30.79 31.21 10,588,818 +0.31(+1.00%)
Sep 09, 2015 31.88 32.05 30.88 30.90 12,870,266 -0.51(-1.62%)
Sep 08, 2015 31.61 31.63 31.22 31.41 22,933,841 +0.71(+2.31%)
Sep 04, 2015 31.20 30.70 30.70 30.70 16,955,800 -1.71(-5.28%)
Sep 03, 2015 32.19 32.89 32.08 32.41 7,436,579 +0.21(+0.65%)
Sep 02, 2015 32.47 32.48 31.56 32.20 10,659,193 +0.06(+0.19%)
Sep 01, 2015 32.37 32.63 31.93 32.14 10,789,278 -1.40(-4.17%)
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%)
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.