BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	44.26	44.78	44.12	44.37	7,176,225	+0.34(+0.77%)
May 23, 2011	44.15	44.22	43.66	44.03	7,867,998	-0.97(-2.16%)
May 20, 2011	44.80	45.10	44.25	45.00	13,164,994	+1.11(+2.53%)
May 19, 2011	43.88	44.07	43.54	43.89	7,667,268	+0.62(+1.43%)
May 18, 2011	42.76	43.33	42.62	43.27	6,086,919	+0.47(+1.10%)
May 17, 2011	42.80	42.95	42.34	42.80	7,241,486	+0.34(+0.80%)
May 16, 2011	42.75	43.10	42.26	42.46	11,545,050	-0.47(-1.09%)
May 13, 2011	43.43	43.60	42.75	42.93	8,895,929	-0.65(-1.49%)
May 12, 2011	43.37	43.86	43.00	43.58	7,421,941	-0.38(-0.86%)
May 11, 2011	44.72	44.72	43.76	43.96	6,339,829	-1.02(-2.27%)
May 10, 2011	44.63	45.00	44.50	44.98	5,902,105	+0.11(+0.25%)
May 09, 2011	44.52	45.00	44.37	44.87	7,403,830	+0.59(+1.33%)
May 06, 2011	43.52	45.04	43.51	44.28	17,001,344	+0.80(+1.84%)
May 05, 2011	44.00	44.17	43.25	43.48	11,052,548	-0.90(-2.03%)
May 04, 2011	44.97	45.00	44.30	44.38	10,580,240	-0.42(-0.94%)
May 03, 2011	45.48	45.60	44.44	44.80	12,190,791	-1.12(-2.44%)
May 02, 2011	45.85	45.98	45.77	45.92	5,693,261	-0.22(-0.48%)
Apr 29, 2011	46.25	46.40	46.02	46.14	6,873,283	-0.14(-0.30%)
Apr 28, 2011	46.11	46.49	46.01	46.28	7,235,121	-0.25(-0.54%)
Apr 27, 2011	46.83	46.85	45.94	46.53	12,317,006	+0.21(+0.45%)
Apr 26, 2011	45.95	46.36	45.87	46.32	7,887,464	+0.34(+0.74%)
Apr 25, 2011	45.97	46.15	45.75	45.98	8,629,024	-0.05(-0.11%)
Apr 21, 2011	46.40	46.41	45.87	46.03	7,247,281	+0.12(+0.26%)
Apr 20, 2011	46.05	46.14	45.78	45.91	9,417,336	+1.23(+2.75%)
Apr 19, 2011	44.48	44.81	44.44	44.68	5,287,666	+0.21(+0.47%)
Apr 18, 2011	44.27	44.64	44.04	44.47	7,936,013	-0.49(-1.09%)
Apr 15, 2011	44.96	45.11	44.68	44.96	9,250,258	-0.58(-1.27%)
Apr 14, 2011	45.28	45.70	45.25	45.54	9,344,158	+0.14(+0.31%)
Apr 13, 2011	45.92	46.00	45.30	45.40	6,997,196	+0.10(+0.22%)
Apr 12, 2011	46.07	46.14	45.11	45.30	9,040,207	-1.37(-2.94%)
Apr 11, 2011	46.87	47.18	46.57	46.67	6,700,951	-0.07(-0.15%)
Apr 08, 2011	47.42	47.45	46.72	46.74	8,892,580	-0.21(-0.45%)
Apr 07, 2011	46.79	46.97	46.53	46.95	5,921,388	+0.09(+0.19%)
Apr 06, 2011	46.51	46.98	46.40	46.86	7,632,250	+0.13(+0.28%)
Apr 05, 2011	46.41	47.04	46.37	46.73	8,690,951	+0.84(+1.83%)
Apr 04, 2011	46.17	46.19	45.63	45.89	7,010,195	+0.23(+0.50%)
Apr 01, 2011	45.20	45.97	45.12	45.66	10,970,707	+1.52(+3.44%)
Mar 31, 2011	44.05	44.37	44.00	44.14	11,320,883	-0.44(-0.99%)
Mar 30, 2011	44.58	44.58	44.58	44.58	11,611,194	-0.20(-0.45%)
Mar 29, 2011	44.90	45.15	44.52	44.78	18,286,888	-1.26(-2.74%)
Mar 28, 2011	46.25	46.49	45.96	46.04	8,042,502	-0.83(-1.77%)
Mar 25, 2011	46.39	47.14	46.33	46.87	8,526,652	+0.06(+0.13%)
Mar 24, 2011	46.66	47.00	46.30	46.81	11,578,465	+0.58(+1.25%)
Mar 23, 2011	45.76	46.37	45.75	46.23	6,229,982	+0.49(+1.07%)
Mar 22, 2011	46.03	46.04	45.60	45.74	5,407,438	-0.06(-0.13%)
Mar 21, 2011	45.59	45.90	45.55	45.80	5,343,860	+0.69(+1.53%)
Mar 18, 2011	45.34	45.45	45.00	45.11	8,677,858	+0.43(+0.96%)
Mar 17, 2011	44.37	44.91	44.05	44.68	8,812,686	+1.44(+3.33%)
Mar 16, 2011	43.87	44.33	42.79	43.24	11,892,541	-0.53(-1.21%)
Mar 15, 2011	43.79	44.07	43.71	43.77	14,537,699	-1.30(-2.88%)
Mar 14, 2011	45.17	45.31	44.50	45.07	9,275,821	-0.68(-1.49%)
Mar 11, 2011	45.02	45.94	45.02	45.75	13,921,113	+0.09(+0.20%)
Mar 10, 2011	46.49	46.50	45.65	45.66	10,099,826	-1.75(-3.69%)
Mar 09, 2011	47.47	47.56	47.18	47.41	5,075,522	-0.40(-0.84%)
Mar 08, 2011	47.75	48.00	47.45	47.81	6,513,282	-0.34(-0.71%)
Mar 07, 2011	49.03	49.09	48.11	48.15	7,991,000	-0.41(-0.84%)
Mar 04, 2011	48.34	48.62	47.88	48.56	7,958,325	+0.35(+0.73%)
Mar 03, 2011	47.99	48.24	47.80	48.21	6,074,601	+0.47(+0.98%)
Mar 02, 2011	47.65	48.03	47.46	47.74	7,862,814	+0.14(+0.29%)

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.