BP Plc (NY: BP )

24.84 USD +0.19 (+0.75%)
Streaming Delayed Price Updated: 2:54 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 50.00 50.20 48.95 49.50 7,601,950 +0.68(+1.39%)
May 28, 2009 48.87 49.09 48.04 48.82 6,215,597 +0.74(+1.54%)
May 27, 2009 48.74 49.06 47.95 48.08 5,535,601 -0.47(-0.97%)
May 26, 2009 47.26 48.75 47.26 48.55 5,838,423 +0.95(+2.00%)
May 22, 2009 47.65 47.98 47.32 47.60 4,018,906 +0.19(+0.40%)
May 21, 2009 47.11 47.60 46.72 47.41 5,413,698 -0.37(-0.77%)
May 20, 2009 48.04 48.44 47.67 47.78 7,428,599 +0.68(+1.44%)
May 19, 2009 47.29 47.58 46.93 47.10 5,657,461 -0.16(-0.34%)
May 18, 2009 46.69 47.32 46.52 47.26 6,070,991 +1.64(+3.59%)
May 15, 2009 45.98 46.25 45.30 45.62 5,317,291 -0.60(-1.30%)
May 14, 2009 45.72 46.42 45.44 46.22 6,075,342 +0.18(+0.39%)
May 13, 2009 46.61 46.92 45.92 46.04 8,482,888 -1.32(-2.79%)
May 12, 2009 47.24 48.10 47.07 47.36 8,512,193 +0.36(+0.77%)
May 11, 2009 46.76 47.36 46.65 47.00 9,756,316 -1.34(-2.77%)
May 08, 2009 47.01 48.75 46.95 48.34 11,543,986 +2.35(+5.11%)
May 07, 2009 46.80 47.00 45.76 45.99 14,608,051 -0.14(-0.31%)
May 06, 2009 45.78 46.19 45.16 46.13 7,544,325 +1.29(+2.89%)
May 05, 2009 44.59 45.05 44.34 44.84 5,450,735 -0.18(-0.40%)
May 04, 2009 45.16 45.25 44.87 45.02 7,450,363 +1.15(+2.62%)
May 01, 2009 43.17 43.98 42.95 43.87 5,353,893 +1.41(+3.32%)
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%)
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.