BP Plc (NY: BP )

25.07 USD +0.45 (+1.84%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 24.76 24.84 24.18 24.41 22,962,500 -1.18(-4.61%)
Feb 25, 2021 25.92 26.13 25.27 25.59 28,564,169 +0.29(+1.15%)
Feb 24, 2021 24.64 25.44 24.52 25.30 21,411,164 +1.07(+4.42%)
Feb 23, 2021 24.08 24.32 23.33 24.23 21,278,679 +0.60(+2.54%)
Feb 22, 2021 22.90 23.91 22.86 23.63 16,229,862 +0.76(+3.32%)
Feb 19, 2021 22.56 22.98 22.53 22.87 12,257,600 +0.41(+1.83%)
Feb 18, 2021 22.86 23.01 22.43 22.46 13,305,677 -1.12(-4.75%)
Feb 17, 2021 23.29 23.59 22.91 23.58 17,502,385 +0.40(+1.73%)
Feb 16, 2021 23.09 23.30 22.89 23.18 18,110,247 +1.27(+5.80%)
Feb 12, 2021 21.24 21.95 21.17 21.91 12,072,800 +0.54(+2.53%)
Feb 11, 2021 21.34 21.47 21.20 21.37 10,925,694 -0.21(-0.97%)
Feb 10, 2021 21.32 21.69 21.16 21.58 17,633,997 -0.15(-0.69%)
Feb 09, 2021 21.67 21.89 21.28 21.73 19,109,749 -0.30(-1.36%)
Feb 08, 2021 21.20 22.22 21.17 22.03 35,271,307 +1.22(+5.86%)
Feb 05, 2021 21.00 21.16 20.70 20.81 29,872,100 -0.18(-0.86%)
Feb 04, 2021 21.16 21.24 20.77 20.99 26,699,980 -0.28(-1.32%)
Feb 03, 2021 20.68 21.31 20.67 21.27 25,400,926 +0.52(+2.51%)
Feb 02, 2021 21.48 21.50 20.42 20.75 44,803,822 -1.46(-6.57%)
Feb 01, 2021 22.29 22.36 21.83 22.21 19,566,733 -0.01(-0.05%)
Jan 29, 2021 22.54 22.69 22.05 22.22 12,194,499 -0.64(-2.80%)
Jan 28, 2021 22.85 23.17 22.66 22.86 11,080,579 +0.13(+0.57%)
Jan 27, 2021 22.77 23.31 22.41 22.73 14,186,550 -0.30(-1.30%)
Jan 26, 2021 23.28 23.46 23.00 23.03 12,194,000 -0.04(-0.17%)
Jan 25, 2021 23.16 23.23 22.76 23.07 17,186,016 -0.80(-3.35%)
Jan 22, 2021 23.45 23.93 23.34 23.87 15,194,900 -0.15(-0.62%)
Jan 21, 2021 24.66 24.68 23.79 24.02 11,677,877 -0.79(-3.18%)
Jan 20, 2021 24.77 24.90 24.48 24.81 13,752,221 +0.16(+0.65%)
Jan 19, 2021 24.62 24.80 24.41 24.65 15,845,464 +0.39(+1.61%)
Jan 15, 2021 24.80 24.89 24.14 24.26 24,063,900 -1.21(-4.75%)
Jan 14, 2021 25.02 25.55 24.97 25.47 14,261,733 +0.69(+2.78%)
Jan 13, 2021 25.11 25.12 24.61 24.78 14,146,141 -0.23(-0.92%)
Jan 12, 2021 24.94 25.19 24.72 25.01 16,971,566 +0.63(+2.58%)
Jan 11, 2021 23.76 24.50 23.68 24.38 12,509,326 -0.02(-0.08%)
Jan 08, 2021 24.17 24.49 23.99 24.40 20,189,600 +0.49(+2.05%)
Jan 07, 2021 23.72 24.15 23.50 23.91 16,454,993 +0.50(+2.14%)
Jan 06, 2021 23.37 23.86 22.94 23.41 25,208,043 +1.03(+4.60%)
Jan 05, 2021 21.43 22.78 21.37 22.38 25,427,516 +1.55(+7.44%)
Jan 04, 2021 21.09 21.13 20.55 20.83 14,480,931 +0.31(+1.51%)
Dec 31, 2020 20.52 20.52 20.52 11,643,546 -0.51(-2.43%)
Dec 30, 2020 21.19 21.29 20.93 21.03 11,643,546 -0.04(-0.19%)
Dec 29, 2020 21.39 21.40 20.99 21.07 13,052,408 +0.08(+0.38%)
Dec 28, 2020 21.29 21.50 20.89 20.99 10,205,258 -0.07(-0.33%)
Dec 24, 2020 21.29 21.33 20.84 21.06 5,023,900 -0.15(-0.71%)
Dec 23, 2020 21.14 21.54 21.10 21.21 13,731,198 +0.73(+3.56%)
Dec 22, 2020 20.70 20.76 20.43 20.48 10,396,656 -0.20(-0.97%)
Dec 21, 2020 20.31 20.87 20.19 20.68 19,081,827 -1.06(-4.88%)
Dec 18, 2020 22.00 22.02 21.62 21.74 10,984,900 -0.16(-0.73%)
Dec 17, 2020 22.02 22.05 21.75 21.90 14,892,736 +0.07(+0.32%)
Dec 16, 2020 21.88 22.05 21.66 21.83 12,277,550 -0.11(-0.50%)
Dec 15, 2020 21.58 21.99 21.51 21.94 11,890,912 +0.58(+2.72%)
Dec 14, 2020 22.14 22.33 21.33 21.36 12,985,198 -0.67(-3.04%)
Dec 11, 2020 22.13 22.17 21.67 22.03 13,760,100 -0.38(-1.70%)
Dec 10, 2020 22.02 22.83 21.98 22.41 17,896,239 +0.51(+2.33%)
Dec 09, 2020 22.11 22.36 21.68 21.90 15,667,208 +0.11(+0.50%)
Dec 08, 2020 21.69 21.99 21.64 21.79 15,161,217 +0.11(+0.51%)
Dec 07, 2020 21.80 21.98 21.55 21.68 14,173,415 -0.59(-2.65%)
Dec 04, 2020 22.09 22.44 22.04 22.27 18,195,700 +0.91(+4.26%)
Dec 03, 2020 21.28 21.90 21.05 21.36 20,330,206 +0.29(+1.38%)
Dec 02, 2020 20.74 21.44 20.67 21.07 18,093,052 +0.83(+4.10%)
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.