BP Plc (NY: BP )

23.21 USD +0.18 (+0.78%)
Streaming Delayed Price Updated: 4:21 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 42.89 43.50 42.20 42.46 7,472,227 -0.65(-1.51%)
Apr 29, 2009 42.62 43.55 42.57 43.11 9,000,647 +0.49(+1.15%)
Apr 28, 2009 42.52 42.97 42.08 42.62 7,377,772 +0.70(+1.67%)
Apr 27, 2009 41.67 42.70 41.44 41.92 8,997,731 -0.14(-0.33%)
Apr 24, 2009 42.35 42.50 41.81 42.06 7,998,278 +1.21(+2.96%)
Apr 23, 2009 40.53 42.27 39.92 40.85 7,172,457 +1.74(+4.45%)
Apr 22, 2009 39.04 39.92 39.00 39.11 6,855,179 -0.68(-1.71%)
Apr 21, 2009 38.58 39.98 38.54 39.79 6,041,236 +0.89(+2.29%)
Apr 20, 2009 39.71 39.74 38.70 38.90 6,776,352 -1.23(-3.07%)
Apr 17, 2009 40.00 40.35 39.72 40.13 5,475,554 +0.12(+0.30%)
Apr 16, 2009 39.43 40.20 39.26 40.01 8,086,365 +0.68(+1.73%)
Apr 15, 2009 38.99 39.35 38.60 39.33 6,625,653 +0.14(+0.36%)
Apr 14, 2009 38.69 39.75 38.69 39.19 8,660,257 -0.73(-1.83%)
Apr 13, 2009 39.58 40.23 39.25 39.92 5,119,423 -0.09(-0.22%)
Apr 09, 2009 39.41 40.01 39.06 40.01 9,707,230 +0.41(+1.04%)
Apr 08, 2009 38.88 39.77 38.50 39.60 7,278,711 -0.04(-0.10%)
Apr 07, 2009 39.51 39.95 39.17 39.64 7,540,895 -1.07(-2.63%)
Apr 06, 2009 40.11 40.84 40.02 40.71 7,369,153 -0.62(-1.50%)
Apr 03, 2009 41.11 41.57 40.44 41.33 7,355,586 -0.31(-0.74%)
Apr 02, 2009 41.16 42.15 41.09 41.64 7,681,930 +1.22(+3.02%)
Apr 01, 2009 39.25 40.59 39.10 40.42 6,414,551 +0.32(+0.80%)
Mar 31, 2009 40.27 40.83 39.83 40.10 6,656,045 +0.67(+1.70%)
Mar 30, 2009 39.52 39.64 38.95 39.43 7,610,771 -2.29(-5.49%)
Mar 26, 2009 42.03 42.27 41.31 41.72 7,762,353 +0.27(+0.65%)
Mar 25, 2009 41.52 42.22 40.70 41.45 8,326,955 +0.16(+0.39%)
Mar 24, 2009 41.35 41.95 40.90 41.29 6,405,752 -0.61(-1.46%)
Mar 23, 2009 41.14 41.95 41.06 41.90 8,923,073 +2.50(+6.35%)
Mar 20, 2009 40.38 40.55 39.40 39.40 8,306,299 -1.39(-3.41%)
Mar 19, 2009 40.98 41.03 40.07 40.79 10,115,733 +0.84(+2.10%)
Mar 18, 2009 38.72 40.21 38.13 39.95 9,310,100 +0.60(+1.52%)
Mar 17, 2009 37.89 39.36 37.76 39.35 5,453,256 +0.93(+2.42%)
Mar 16, 2009 38.30 39.29 38.01 38.42 6,835,028 +0.13(+0.34%)
Mar 13, 2009 38.61 38.73 37.64 38.29 0 +0.05(+0.13%)
Mar 12, 2009 37.56 38.29 36.96 38.24 7,085,770 +1.03(+2.77%)
Mar 11, 2009 37.45 37.74 36.68 37.21 8,992,106 -0.02(-0.05%)
Mar 10, 2009 36.26 37.75 36.25 37.23 10,809,702 +1.05(+2.90%)
Mar 09, 2009 35.08 36.43 34.99 36.18 14,295,239 +0.86(+2.43%)
Mar 06, 2009 36.12 36.42 34.45 35.32 0 +0.77(+2.23%)
Mar 05, 2009 35.39 35.59 34.50 34.55 10,321,334 -1.27(-3.55%)
Mar 04, 2009 35.34 36.23 35.00 35.82 10,584,393 +0.56(+1.59%)
Mar 02, 2009 36.92 37.23 35.17 35.26 12,143,540 -3.10(-8.08%)
Feb 27, 2009 37.96 39.22 37.83 38.36 0 -0.62(-1.59%)
Feb 26, 2009 39.38 40.12 38.90 38.98 11,646,867 -1.01(-2.52%)
Feb 25, 2009 39.71 40.57 39.11 39.99 10,767,677 -0.08(-0.20%)
Feb 24, 2009 39.18 40.25 38.50 40.07 11,363,462 +1.42(+3.67%)
Feb 23, 2009 40.50 40.52 38.53 38.65 10,118,201 -1.45(-3.62%)
Feb 20, 2009 39.54 40.46 39.45 40.10 9,424,008 -0.95(-2.31%)
Feb 19, 2009 41.75 42.06 40.92 41.05 11,188,076 +0.33(+0.81%)
Feb 18, 2009 40.66 40.93 39.91 40.72 9,754,227 -1.30(-3.09%)
Feb 17, 2009 42.05 42.50 41.53 42.02 9,025,788 -1.83(-4.17%)
Feb 13, 2009 44.21 44.49 43.60 43.85 5,738,421 -0.49(-1.11%)
Feb 12, 2009 42.83 44.35 42.37 44.34 6,944,075 +0.71(+1.63%)
Feb 11, 2009 44.13 44.30 43.14 43.63 6,220,118 +0.16(+0.37%)
Feb 10, 2009 45.14 45.68 43.11 43.47 7,511,679 -1.99(-4.38%)
Feb 09, 2009 45.93 46.07 45.16 45.46 5,153,933 -0.08(-0.18%)
Feb 06, 2009 44.41 45.91 44.35 45.54 7,487,705 +1.29(+2.92%)
Feb 05, 2009 43.22 44.47 42.76 44.25 6,967,368 +1.26(+2.93%)
Feb 04, 2009 43.49 44.12 42.60 42.99 8,024,217 +0.70(+1.66%)
Feb 03, 2009 40.98 42.50 40.15 42.29 9,625,588 +0.72(+1.73%)
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.