BP Plc (NY: BP )

25.31 USD +0.13 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 37.40 37.43 37.22 37.42 6,501,400 -0.34(-0.90%)
Nov 27, 2019 38.13 38.18 37.68 37.76 9,773,800 -0.36(-0.94%)
Nov 26, 2019 38.29 38.30 37.97 38.12 7,100,354 -0.51(-1.32%)
Nov 25, 2019 38.52 38.67 38.46 38.63 5,767,167 +0.08(+0.21%)
Nov 22, 2019 38.76 38.84 38.40 38.55 6,474,100 -0.04(-0.10%)
Nov 21, 2019 38.60 38.67 38.38 38.59 7,437,945 +0.08(+0.21%)
Nov 20, 2019 38.46 38.66 38.16 38.51 6,765,157 -0.14(-0.36%)
Nov 19, 2019 39.28 39.28 38.63 38.65 5,562,520 -0.41(-1.05%)
Nov 18, 2019 39.13 39.17 38.96 39.06 4,088,180 -0.15(-0.38%)
Nov 15, 2019 39.05 39.32 39.03 39.21 3,683,000 +0.23(+0.59%)
Nov 14, 2019 39.26 39.30 38.89 38.98 4,785,910 -0.23(-0.59%)
Nov 13, 2019 39.27 39.39 39.12 39.21 5,049,571 +0.08(+0.20%)
Nov 12, 2019 39.36 39.51 39.03 39.13 6,754,547 -0.02(-0.05%)
Nov 11, 2019 38.80 39.17 38.76 39.15 11,552,584 -0.04(-0.10%)
Nov 08, 2019 39.15 39.26 38.84 39.19 6,973,800 -0.13(-0.33%)
Nov 07, 2019 39.40 39.48 39.22 39.32 11,619,905 -0.08(-0.20%)
Nov 06, 2019 39.77 39.85 39.32 39.40 8,769,714 -0.43(-1.08%)
Nov 05, 2019 40.01 40.01 39.63 39.83 9,478,466 +0.47(+1.19%)
Nov 04, 2019 39.47 39.69 39.34 39.36 11,000,219 +0.66(+1.71%)
Nov 01, 2019 38.32 38.83 38.18 38.70 8,951,900 +0.79(+2.08%)
Oct 31, 2019 38.24 38.25 37.77 37.91 8,790,822 -0.55(-1.43%)
Oct 30, 2019 38.55 38.72 38.22 38.46 12,358,644 +0.53(+1.40%)
Oct 29, 2019 38.32 38.40 37.66 37.93 15,760,183 -1.31(-3.34%)
Oct 28, 2019 39.78 39.80 39.17 39.24 9,084,362 -0.11(-0.28%)
Oct 25, 2019 39.05 39.44 39.03 39.35 5,445,000 +0.14(+0.36%)
Oct 24, 2019 39.60 39.61 38.94 39.21 8,863,564 +0.15(+0.38%)
Oct 23, 2019 38.88 39.11 38.81 39.06 8,483,370 +0.55(+1.43%)
Oct 22, 2019 38.64 38.94 38.45 38.51 8,619,079 +0.24(+0.63%)
Oct 21, 2019 38.08 38.40 38.04 38.27 7,081,382 +0.79(+2.11%)
Oct 18, 2019 37.62 37.73 37.47 37.48 4,003,300 -0.28(-0.74%)
Oct 17, 2019 37.71 37.88 37.51 37.76 5,256,467 +0.55(+1.48%)
Oct 16, 2019 37.47 37.62 37.18 37.21 4,802,101 -0.15(-0.40%)
Oct 15, 2019 37.47 37.65 37.27 37.36 5,264,529 -0.06(-0.16%)
Oct 14, 2019 37.28 37.52 37.20 37.42 3,248,315 -0.04(-0.11%)
Oct 11, 2019 37.51 37.59 37.36 37.46 6,940,500 +0.30(+0.81%)
Oct 10, 2019 37.25 37.35 37.00 37.16 8,345,056 -0.01(-0.03%)
Oct 09, 2019 37.28 37.38 37.12 37.17 4,521,223 +0.32(+0.87%)
Oct 08, 2019 37.01 37.27 36.83 36.85 8,362,350 -0.10(-0.27%)
Oct 07, 2019 37.11 37.40 36.94 36.95 5,657,062 -0.01(-0.03%)
Oct 04, 2019 36.58 36.97 36.45 36.96 6,825,900 +0.59(+1.62%)
Oct 03, 2019 36.19 36.42 35.88 36.37 7,929,659 -0.22(-0.60%)
Oct 02, 2019 37.00 37.05 36.40 36.59 8,594,752 -1.11(-2.94%)
Oct 01, 2019 38.07 38.10 37.50 37.70 5,640,514 -0.29(-0.76%)
Sep 30, 2019 38.11 38.38 37.97 37.99 4,128,011 -0.27(-0.71%)
Sep 27, 2019 38.10 38.49 38.05 38.26 3,772,000 +0.01(+0.03%)
Sep 26, 2019 38.34 38.35 38.05 38.25 8,078,995 +0.08(+0.21%)
Sep 25, 2019 37.76 38.21 37.70 38.17 12,096,380 +0.04(+0.10%)
Sep 24, 2019 38.55 38.55 38.07 38.13 6,436,968 -0.63(-1.63%)
Sep 23, 2019 38.68 38.95 38.68 38.76 3,809,670 -0.23(-0.59%)
Sep 20, 2019 39.02 39.27 38.90 38.99 5,466,900 +0.30(+0.78%)
Sep 19, 2019 39.14 39.14 38.68 38.69 5,845,241 +0.10(+0.26%)
Sep 18, 2019 38.56 38.82 38.47 38.59 6,898,747 +0.10(+0.26%)
Sep 17, 2019 39.57 39.57 38.37 38.49 14,103,550 -0.86(-2.19%)
Sep 16, 2019 39.85 39.85 39.04 39.35 19,985,794 +1.48(+3.91%)
Sep 13, 2019 37.82 37.96 37.72 37.87 4,068,600 +0.20(+0.53%)
Sep 12, 2019 37.38 37.75 37.26 37.67 5,299,281 -0.13(-0.34%)
Sep 11, 2019 38.24 38.40 37.68 37.80 12,264,800 -0.04(-0.11%)
Sep 10, 2019 37.89 38.36 37.79 37.84 6,787,445 +0.34(+0.91%)
Sep 09, 2019 37.56 37.67 37.42 37.50 5,296,166 +0.05(+0.13%)
Sep 06, 2019 37.17 37.49 37.01 37.45 5,984,500 +0.08(+0.21%)
Sep 05, 2019 37.63 37.73 37.32 37.37 5,921,122 +0.06(+0.16%)
Sep 04, 2019 37.32 37.46 37.26 37.31 4,315,255 +0.36(+0.97%)
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.