BP Plc (NY: BP )

24.79 USD -0.52 (-2.07%)
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 25.46 25.63 25.18 25.31 10,964,548 +0.13(+0.52%)
Apr 16, 2021 25.38 25.46 25.04 25.18 10,707,500 -0.02(-0.08%)
Apr 15, 2021 25.35 25.44 25.10 25.20 12,976,140 -0.34(-1.33%)
Apr 14, 2021 24.94 25.77 24.90 25.54 22,877,350 +0.92(+3.74%)
Apr 13, 2021 24.70 24.80 24.54 24.62 15,819,174 +0.00(+0.00%)
Apr 12, 2021 24.67 24.93 24.48 24.62 20,537,237 +0.23(+0.94%)
Apr 09, 2021 24.58 24.77 24.32 24.39 14,609,700 -0.33(-1.33%)
Apr 08, 2021 24.94 24.94 24.48 24.72 19,212,437 -0.65(-2.56%)
Apr 07, 2021 25.20 25.57 25.15 25.37 15,515,984 +0.27(+1.08%)
Apr 06, 2021 24.89 25.53 24.81 25.10 24,552,635 +0.84(+3.46%)
Apr 05, 2021 24.58 24.70 24.09 24.26 19,629,531 -0.32(-1.30%)
Apr 01, 2021 24.47 24.61 24.10 24.58 14,540,400 +0.23(+0.94%)
Mar 31, 2021 24.61 24.68 24.31 24.35 10,278,410 -0.53(-2.13%)
Mar 30, 2021 24.84 25.02 24.70 24.88 7,126,427 -0.30(-1.19%)
Mar 29, 2021 24.93 25.28 24.82 25.18 11,014,424 -0.05(-0.20%)
Mar 26, 2021 25.15 25.24 24.94 25.23 13,100,000 +0.66(+2.69%)
Mar 25, 2021 24.21 24.60 23.89 24.57 13,721,423 -0.18(-0.73%)
Mar 24, 2021 24.42 25.05 24.42 24.75 19,086,780 +0.69(+2.87%)
Mar 23, 2021 24.52 24.81 24.04 24.06 16,828,756 -1.29(-5.09%)
Mar 22, 2021 25.46 25.63 25.30 25.35 11,557,726 -0.09(-0.35%)
Mar 19, 2021 25.38 25.82 25.07 25.44 10,844,600 +0.03(+0.12%)
Mar 18, 2021 26.29 26.45 25.34 25.41 12,063,451 -1.06(-4.00%)
Mar 17, 2021 25.95 26.53 25.95 26.47 9,734,809 +0.39(+1.50%)
Mar 16, 2021 26.12 26.17 25.69 26.08 10,583,867 -0.41(-1.55%)
Mar 15, 2021 26.70 26.84 26.21 26.49 13,040,763 -0.47(-1.74%)
Mar 12, 2021 26.75 27.03 26.72 26.96 8,777,300 +0.31(+1.16%)
Mar 11, 2021 26.73 26.99 26.50 26.65 9,812,691 +0.00(+0.00%)
Mar 10, 2021 26.17 26.66 26.07 26.65 12,251,808 +0.54(+2.07%)
Mar 09, 2021 26.32 26.44 25.98 26.11 12,211,152 -0.43(-1.62%)
Mar 08, 2021 26.33 26.71 25.96 26.54 14,708,770 -0.23(-0.86%)
Mar 05, 2021 26.83 27.10 26.33 26.77 21,166,300 +0.74(+2.84%)
Mar 04, 2021 25.80 26.48 25.54 26.03 21,162,508 +0.45(+1.76%)
Mar 03, 2021 24.96 25.98 24.96 25.58 20,399,100 +0.81(+3.27%)
Mar 02, 2021 24.62 25.08 24.59 24.77 10,609,574 +0.19(+0.77%)
Mar 01, 2021 24.82 25.09 24.48 24.58 12,155,223 +0.17(+0.70%)
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%)
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.