BP Plc (NY: BP )

25.15 USD -0.16 (-0.63%)
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 47.83 47.95 47.02 47.16 6,679,586 -0.68(-1.42%)
Feb 28, 2012 47.54 47.95 47.25 47.84 8,911,194 +0.30(+0.63%)
Feb 27, 2012 47.93 48.00 47.50 47.54 13,694,582 +0.55(+1.17%)
Feb 24, 2012 47.52 47.53 46.99 46.99 7,626,630 -0.28(-0.59%)
Feb 23, 2012 46.75 47.42 46.67 47.27 8,536,778 +0.40(+0.85%)
Feb 22, 2012 47.01 47.07 46.73 46.87 20,119,488 -0.29(-0.61%)
Feb 21, 2012 47.45 47.75 47.01 47.16 8,460,702 -0.46(-0.97%)
Feb 17, 2012 46.58 47.67 46.43 47.62 12,141,927 +0.97(+2.08%)
Feb 16, 2012 46.17 46.71 46.04 46.65 5,510,303 +0.69(+1.50%)
Feb 15, 2012 46.15 46.23 45.84 45.96 7,563,520 -0.51(-1.10%)
Feb 14, 2012 47.04 47.25 46.36 46.47 12,258,302 -0.90(-1.90%)
Feb 13, 2012 47.06 47.46 46.73 47.37 9,665,031 +1.02(+2.20%)
Feb 10, 2012 46.38 46.61 46.20 46.35 10,779,161 -0.42(-0.90%)
Feb 09, 2012 47.26 47.28 46.66 46.77 8,458,459 -0.20(-0.43%)
Feb 08, 2012 46.41 47.09 46.37 46.97 12,378,278 +0.37(+0.79%)
Feb 07, 2012 46.23 46.70 45.69 46.60 11,372,884 -0.27(-0.58%)
Feb 06, 2012 46.12 46.91 45.96 46.87 8,785,241 +0.30(+0.64%)
Feb 03, 2012 45.54 46.76 45.53 46.57 12,075,312 +1.04(+2.28%)
Feb 02, 2012 45.26 45.66 45.22 45.53 7,513,250 -0.02(-0.04%)
Feb 01, 2012 45.91 46.10 45.55 45.55 11,902,226 -0.36(-0.78%)
Jan 31, 2012 44.89 46.03 44.56 45.91 23,363,145 +1.77(+4.01%)
Jan 30, 2012 42.91 44.16 42.84 44.14 10,780,441 +0.44(+1.01%)
Jan 27, 2012 43.82 44.18 43.66 43.70 8,779,918 -1.07(-2.39%)
Jan 26, 2012 44.98 45.11 44.70 44.77 6,681,129 -0.13(-0.29%)
Jan 25, 2012 44.36 44.95 44.10 44.90 5,846,367 +0.20(+0.45%)
Jan 24, 2012 44.51 44.75 44.28 44.70 6,135,497 +0.07(+0.16%)
Jan 23, 2012 44.46 44.74 44.33 44.63 6,453,306 +0.61(+1.39%)
Jan 20, 2012 43.64 44.04 43.52 44.02 9,086,649 -0.69(-1.54%)
Jan 19, 2012 44.81 44.89 44.53 44.71 7,487,291 +0.15(+0.34%)
Jan 18, 2012 44.19 44.60 44.11 44.56 5,602,617 +0.32(+0.72%)
Jan 17, 2012 44.68 44.72 43.99 44.24 5,930,357 +0.47(+1.07%)
Jan 13, 2012 43.48 43.83 43.36 43.77 4,711,995 -0.43(-0.97%)
Jan 12, 2012 43.91 44.40 43.90 44.20 5,863,137 +0.14(+0.32%)
Jan 11, 2012 43.72 44.10 43.58 44.06 6,426,914 -0.33(-0.74%)
Jan 10, 2012 44.72 44.75 44.35 44.39 6,711,533 +0.32(+0.73%)
Jan 09, 2012 44.02 44.09 43.75 44.07 3,640,917 -0.01(-0.02%)
Jan 06, 2012 44.58 44.59 43.92 44.08 5,976,180 -0.17(-0.38%)
Jan 05, 2012 44.25 44.42 44.06 44.25 5,570,640 -0.50(-1.12%)
Jan 04, 2012 44.47 44.77 44.20 44.75 6,883,750 +2.01(+4.70%)
Dec 30, 2011 42.63 42.82 42.60 42.74 2,589,647 +0.11(+0.26%)
Dec 29, 2011 42.34 42.68 42.25 42.63 2,737,347 +0.27(+0.64%)
Dec 28, 2011 42.93 43.04 42.33 42.36 2,871,543 -0.78(-1.81%)
Dec 27, 2011 43.07 43.46 43.02 43.14 2,257,549 -0.14(-0.32%)
Dec 23, 2011 43.12 43.30 42.89 43.28 2,950,309 +1.54(+3.69%)
Dec 21, 2011 41.48 41.90 41.21 41.74 6,192,806 -0.15(-0.36%)
Dec 20, 2011 41.21 42.00 41.21 41.89 5,307,289 +1.40(+3.46%)
Dec 19, 2011 40.72 41.15 40.40 40.49 6,249,992 -0.90(-2.17%)
Dec 16, 2011 41.44 41.76 41.26 41.39 5,953,946 +0.00(+0.00%)
Dec 15, 2011 41.80 42.15 41.30 41.39 6,452,291 +0.29(+0.71%)
Dec 14, 2011 41.36 41.50 40.75 41.10 6,190,747 -0.53(-1.27%)
Dec 13, 2011 42.31 42.79 41.28 41.63 6,266,695 -0.20(-0.48%)
Dec 12, 2011 42.05 42.06 41.49 41.83 5,052,526 -0.88(-2.06%)
Dec 09, 2011 42.15 42.88 42.09 42.71 5,362,837 +0.64(+1.52%)
Dec 08, 2011 42.29 42.52 41.97 42.07 5,253,701 -0.96(-2.23%)
Dec 07, 2011 43.45 43.53 42.88 43.03 6,662,412 -0.53(-1.22%)
Dec 06, 2011 43.81 43.93 43.47 43.56 5,008,283 -0.01(-0.02%)
Dec 05, 2011 44.18 44.26 43.34 43.57 6,263,772 +0.28(+0.65%)
Dec 02, 2011 43.46 43.89 43.17 43.29 6,133,268 +0.54(+1.26%)
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.