BP Plc (NY: BP )

24.38 USD +0.04 (+0.16%)
Streaming Delayed Price Updated: 8:29 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 67.00 66.65 66.01 66.42 2,494,200 -0.58(-0.87%)
Feb 27, 2006 67.24 67.44 66.99 67.00 1,844,400 -0.60(-0.89%)
Feb 24, 2006 67.80 68.05 67.56 67.60 1,942,100 +0.20(+0.30%)
Feb 23, 2006 67.57 68.04 67.13 67.40 2,818,300 -0.41(-0.60%)
Feb 22, 2006 68.11 68.30 67.47 67.81 3,149,300 -1.39(-2.01%)
Feb 21, 2006 69.47 69.80 68.90 69.20 3,669,800 +0.69(+1.01%)
Feb 17, 2006 68.79 68.88 68.32 68.51 2,823,600 +0.10(+0.15%)
Feb 16, 2006 67.56 68.46 67.56 68.41 3,072,500 +1.21(+1.80%)
Feb 15, 2006 67.80 68.42 66.73 67.20 3,932,700 +0.11(+0.16%)
Feb 14, 2006 66.65 67.50 66.50 67.09 3,475,900 -0.21(-0.31%)
Feb 13, 2006 67.16 67.79 66.97 67.30 3,045,300 -0.08(-0.12%)
Feb 10, 2006 67.88 68.08 66.93 67.38 4,645,700 +0.12(+0.18%)
Feb 09, 2006 67.75 68.20 67.05 67.26 3,764,600 +0.06(+0.09%)
Feb 08, 2006 67.33 67.36 66.60 67.20 5,860,800 -0.30(-0.44%)
Feb 07, 2006 67.75 68.15 67.06 67.50 5,089,600 -2.47(-3.53%)
Feb 06, 2006 70.21 70.53 69.39 69.97 2,448,600 +0.83(+1.20%)
Feb 03, 2006 69.59 69.84 69.10 69.14 3,145,400 -0.47(-0.68%)
Feb 02, 2006 70.92 70.92 69.59 69.61 6,089,200 -1.51(-2.12%)
Feb 01, 2006 71.99 72.58 71.01 71.12 3,516,100 -1.19(-1.65%)
Jan 31, 2006 72.86 72.88 72.04 72.31 3,768,400 +0.04(+0.06%)
Jan 30, 2006 72.30 72.72 72.09 72.27 4,556,700 +1.26(+1.77%)
Jan 27, 2006 71.06 71.39 70.64 71.01 3,356,000 +0.97(+1.38%)
Jan 26, 2006 70.33 70.45 69.65 70.04 3,802,900 -0.09(-0.13%)
Jan 25, 2006 71.26 71.28 69.70 70.13 5,119,900 -0.41(-0.58%)
Jan 24, 2006 71.06 71.46 70.34 70.54 3,361,600 -0.21(-0.30%)
Jan 23, 2006 70.30 70.92 69.96 70.75 3,475,800 +0.57(+0.81%)
Jan 20, 2006 71.04 71.14 69.68 70.18 4,281,700 -0.11(-0.16%)
Jan 19, 2006 69.69 70.33 69.40 70.29 3,694,000 +0.81(+1.17%)
Jan 18, 2006 70.21 70.24 68.94 69.48 3,429,500 -0.93(-1.32%)
Jan 17, 2006 70.10 70.41 69.77 70.41 5,097,000 +0.69(+0.99%)
Jan 13, 2006 68.70 69.77 68.70 69.72 4,853,800 +1.77(+2.60%)
Jan 12, 2006 68.64 69.07 67.69 67.95 4,397,100 +0.05(+0.07%)
Jan 11, 2006 67.33 68.17 67.01 67.90 3,669,100 -0.28(-0.41%)
Jan 10, 2006 68.10 68.54 68.03 68.18 2,748,700 +0.07(+0.10%)
Jan 09, 2006 68.45 68.54 67.88 68.11 4,124,400 +0.11(+0.16%)
Jan 06, 2006 67.95 68.35 67.82 68.00 3,946,800 +1.50(+2.26%)
Jan 05, 2006 67.17 67.20 66.48 66.50 4,222,700 -0.35(-0.52%)
Jan 04, 2006 66.95 67.00 66.51 66.85 4,587,500 +0.43(+0.65%)
Jan 03, 2006 65.50 66.56 65.47 66.42 5,786,300 +2.20(+3.43%)
Dec 30, 2005 63.70 64.51 63.69 64.22 1,869,500 +0.02(+0.03%)
Dec 29, 2005 64.26 64.71 64.00 64.20 1,995,200 +0.10(+0.16%)
Dec 28, 2005 63.90 64.50 63.83 64.10 2,448,200 +0.77(+1.22%)
Dec 27, 2005 64.75 64.75 63.26 63.33 2,979,500 -1.47(-2.27%)
Dec 23, 2005 64.52 65.11 64.22 64.80 1,230,900 +0.03(+0.05%)
Dec 22, 2005 65.08 65.24 64.65 64.77 1,999,200 -0.33(-0.51%)
Dec 21, 2005 65.63 65.66 65.00 65.10 4,372,700 +0.10(+0.15%)
Dec 20, 2005 65.57 65.73 64.93 65.00 3,729,200 -0.28(-0.43%)
Dec 19, 2005 65.72 65.96 65.21 65.28 2,587,900 -0.44(-0.67%)
Dec 16, 2005 66.54 66.68 65.44 65.72 3,014,600 -0.53(-0.80%)
Dec 15, 2005 66.60 66.66 65.75 66.25 3,390,900 -1.00(-1.49%)
Dec 14, 2005 67.06 67.35 66.81 67.25 2,812,400 +0.37(+0.55%)
Dec 13, 2005 67.63 67.68 66.79 66.88 4,135,000 -0.45(-0.67%)
Dec 12, 2005 67.30 67.52 66.90 67.33 2,756,800 +0.21(+0.31%)
Dec 09, 2005 67.43 67.61 66.81 67.12 3,400,300 -1.30(-1.90%)
Dec 08, 2005 67.81 68.50 67.57 68.42 3,005,400 +1.09(+1.62%)
Dec 07, 2005 68.33 68.38 67.02 67.33 3,942,300 -1.43(-2.08%)
Dec 06, 2005 68.17 69.25 68.04 68.76 2,232,000 +0.21(+0.31%)
Dec 05, 2005 68.60 69.09 68.46 68.55 2,730,600 +0.44(+0.65%)
Dec 02, 2005 68.15 68.24 67.69 68.11 2,394,100 +0.31(+0.46%)
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.