BP Plc (NY: BP )

24.74 USD +0.35 (+1.44%)
Streaming Delayed Price Updated: 12:06 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.24 29.44 29.00 29.09 5,407,510 +0.09(+0.31%)
Feb 26, 2016 29.14 29.30 28.91 29.00 6,173,128 +0.34(+1.19%)
Feb 25, 2016 28.83 28.91 28.12 28.66 11,301,525 +0.12(+0.42%)
Feb 24, 2016 28.20 28.56 28.01 28.54 11,264,303 -0.46(-1.59%)
Feb 23, 2016 29.62 29.88 28.95 29.00 7,467,736 -1.30(-4.29%)
Feb 22, 2016 30.16 30.49 30.10 30.30 6,080,385 +0.55(+1.85%)
Feb 19, 2016 29.55 29.75 29.31 29.75 5,213,899 -0.03(-0.10%)
Feb 18, 2016 30.18 30.21 29.61 29.78 9,286,071 -0.17(-0.57%)
Feb 17, 2016 29.23 30.23 29.23 29.95 10,394,534 +0.89(+3.06%)
Feb 16, 2016 29.36 29.39 28.84 29.06 8,920,994 +0.04(+0.14%)
Feb 12, 2016 28.29 29.02 29.02 29.02 10,848,200 +1.38(+4.99%)
Feb 11, 2016 27.31 27.85 27.01 27.64 15,044,007 -0.40(-1.43%)
Feb 10, 2016 28.04 28.61 27.85 28.04 9,807,752 -0.91(-3.14%)
Feb 09, 2016 29.28 29.50 28.75 28.95 9,471,465 -0.97(-3.24%)
Feb 08, 2016 29.64 30.07 29.31 29.92 8,816,642 -0.54(-1.77%)
Feb 05, 2016 30.49 30.81 30.24 30.46 6,792,311 -0.15(-0.49%)
Feb 04, 2016 30.26 31.04 30.18 30.61 11,293,997 +0.95(+3.20%)
Feb 03, 2016 29.28 29.81 28.44 29.66 14,313,086 +0.64(+2.21%)
Feb 02, 2016 29.03 29.36 28.61 29.02 21,346,077 -2.68(-8.45%)
Feb 01, 2016 31.18 31.89 30.90 31.70 9,465,125 -0.67(-2.07%)
Jan 29, 2016 31.77 32.38 31.54 32.37 8,816,606 +0.48(+1.51%)
Jan 28, 2016 32.07 32.11 31.30 31.89 11,286,415 +1.21(+3.94%)
Jan 27, 2016 30.33 31.29 30.16 30.68 9,699,466 -0.06(-0.20%)
Jan 26, 2016 30.32 30.90 30.12 30.74 9,616,168 +1.27(+4.31%)
Jan 25, 2016 29.77 30.17 29.45 29.47 8,017,945 -0.88(-2.90%)
Jan 22, 2016 30.61 30.88 30.06 30.35 14,915,505 +0.89(+3.02%)
Jan 21, 2016 28.51 29.62 28.32 29.46 9,915,637 +1.00(+3.51%)
Jan 20, 2016 28.53 28.82 27.55 28.46 15,075,467 -0.46(-1.59%)
Jan 19, 2016 29.59 29.70 28.52 28.92 9,346,521 -0.24(-0.82%)
Jan 15, 2016 29.29 29.16 29.16 29.16 11,710,500 -1.67(-5.42%)
Jan 14, 2016 29.83 30.99 29.44 30.83 14,727,241 +2.06(+7.16%)
Jan 13, 2016 29.28 29.84 28.55 28.77 16,909,571 +0.12(+0.42%)
Jan 12, 2016 29.13 29.19 28.00 28.65 10,627,615 -0.19(-0.66%)
Jan 11, 2016 29.56 29.57 28.52 28.84 7,458,986 -0.07(-0.24%)
Jan 08, 2016 29.41 29.45 28.84 28.91 13,901,317 -0.52(-1.77%)
Jan 07, 2016 29.07 29.82 29.00 29.43 15,155,241 -0.87(-2.87%)
Jan 06, 2016 29.93 30.41 29.93 30.30 10,052,806 -0.63(-2.04%)
Jan 05, 2016 30.92 30.99 30.38 30.93 7,234,404 -0.13(-0.42%)
Jan 04, 2016 30.80 31.17 30.51 31.06 7,579,707 -0.20(-0.64%)
Dec 31, 2015 31.25 31.26 31.26 31.26 5,812,800 -0.05(-0.16%)
Dec 30, 2015 31.55 31.79 31.26 31.31 5,534,113 -0.56(-1.76%)
Dec 29, 2015 31.97 32.20 31.75 31.87 7,064,354 +0.16(+0.50%)
Dec 28, 2015 31.67 31.82 31.50 31.71 6,177,412 -0.41(-1.28%)
Dec 24, 2015 32.51 32.12 32.12 32.12 3,381,000 -0.23(-0.71%)
Dec 23, 2015 32.00 32.35 31.86 32.35 10,147,355 +1.56(+5.07%)
Dec 22, 2015 30.34 30.86 30.24 30.79 7,186,744 +0.66(+2.19%)
Dec 21, 2015 30.51 30.67 29.92 30.13 8,576,663 -0.02(-0.07%)
Dec 18, 2015 30.44 30.63 30.15 30.15 7,332,119 -0.20(-0.66%)
Dec 17, 2015 30.76 30.83 30.34 30.35 7,211,670 -0.52(-1.68%)
Dec 16, 2015 31.04 31.20 30.56 30.87 9,654,980 +0.12(+0.39%)
Dec 15, 2015 30.58 30.87 30.50 30.75 13,458,022 +0.53(+1.75%)
Dec 14, 2015 30.44 30.63 29.90 30.22 16,947,813 -0.57(-1.85%)
Dec 11, 2015 31.15 31.25 30.75 30.79 8,344,281 -1.01(-3.18%)
Dec 10, 2015 31.71 32.18 31.67 31.80 7,890,064 -0.01(-0.03%)
Dec 09, 2015 31.77 32.41 31.54 31.81 10,268,783 +0.54(+1.73%)
Dec 08, 2015 30.94 31.70 30.65 31.27 8,911,380 +0.01(+0.03%)
Dec 07, 2015 31.75 31.83 31.09 31.26 11,932,792 -1.41(-4.32%)
Dec 04, 2015 32.93 32.93 32.27 32.67 9,127,678 -0.59(-1.77%)
Dec 03, 2015 34.02 34.04 33.16 33.26 6,413,856 -0.56(-1.66%)
Dec 02, 2015 34.28 34.66 33.69 33.82 7,650,313 -0.95(-2.73%)
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.