BP Plc (NY: BP )

25.15 USD -0.05 (-0.21%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 31.98 32.23 31.30 31.40 14,788,898 -0.96(-2.97%)
May 27, 2016 32.24 32.36 32.36 32.36 6,375,200 -0.24(-0.74%)
May 26, 2016 32.77 32.89 32.42 32.60 8,729,134 -0.26(-0.79%)
May 25, 2016 32.48 32.97 32.37 32.86 13,584,922 +1.02(+3.20%)
May 24, 2016 31.85 31.98 31.64 31.84 7,736,886 +0.38(+1.21%)
May 23, 2016 31.54 31.78 31.39 31.46 6,481,755 -0.47(-1.47%)
May 20, 2016 31.98 32.24 31.73 31.93 6,709,420 -0.05(-0.16%)
May 19, 2016 31.89 32.04 31.50 31.98 7,539,296 -0.15(-0.47%)
May 18, 2016 32.40 32.49 31.92 32.13 7,754,489 -0.09(-0.28%)
May 17, 2016 32.17 32.43 31.99 32.22 5,765,054 +0.16(+0.50%)
May 16, 2016 31.97 32.22 31.97 32.06 5,827,613 +0.59(+1.87%)
May 13, 2016 31.47 31.76 31.35 31.47 6,689,270 -0.39(-1.22%)
May 12, 2016 32.46 32.49 31.67 31.86 9,031,825 +0.19(+0.60%)
May 11, 2016 31.50 31.98 31.25 31.67 8,149,971 -0.01(-0.03%)
May 10, 2016 31.18 31.70 31.17 31.68 7,219,971 +0.60(+1.93%)
May 09, 2016 31.42 31.42 30.76 31.08 7,241,223 -0.50(-1.58%)
May 06, 2016 31.18 31.83 31.18 31.58 6,258,522 +0.00(+0.00%)
May 05, 2016 31.74 32.04 31.35 31.58 7,743,116 +0.16(+0.51%)
May 04, 2016 31.72 31.96 31.26 31.42 9,827,086 -1.14(-3.50%)
May 03, 2016 33.62 33.00 32.47 32.56 10,089,217 -1.06(-3.15%)
May 02, 2016 33.62 33.75 33.30 33.62 6,542,815 +0.04(+0.12%)
Apr 29, 2016 33.52 33.76 33.13 33.58 9,101,571 +0.09(+0.27%)
Apr 28, 2016 33.34 34.00 33.33 33.49 8,000,998 -0.35(-1.03%)
Apr 27, 2016 33.49 34.00 33.42 33.84 11,239,922 +0.35(+1.05%)
Apr 26, 2016 33.30 33.52 33.08 33.49 15,935,884 +1.70(+5.35%)
Apr 25, 2016 31.94 32.02 31.44 31.79 8,241,127 -0.36(-1.12%)
Apr 22, 2016 31.63 32.23 31.63 32.15 7,106,757 +0.41(+1.29%)
Apr 21, 2016 32.03 32.12 31.67 31.74 7,491,456 -0.12(-0.38%)
Apr 20, 2016 31.25 32.20 31.20 31.86 11,866,494 +0.10(+0.31%)
Apr 19, 2016 31.19 31.83 31.10 31.76 13,446,113 +0.70(+2.25%)
Apr 18, 2016 30.03 31.11 29.98 31.06 11,789,404 +0.41(+1.34%)
Apr 15, 2016 30.49 30.70 30.23 30.65 14,895,005 -0.27(-0.87%)
Apr 14, 2016 30.79 30.98 30.68 30.92 12,689,202 -0.46(-1.47%)
Apr 13, 2016 31.70 31.70 31.21 31.38 8,940,604 +0.18(+0.58%)
Apr 12, 2016 30.43 31.31 30.33 31.20 10,821,580 +0.89(+2.94%)
Apr 11, 2016 30.43 30.61 30.30 30.31 7,379,938 +0.16(+0.53%)
Apr 08, 2016 29.82 30.23 29.73 30.15 9,905,630 +1.02(+3.50%)
Apr 07, 2016 28.93 29.21 28.90 29.13 6,882,337 -0.17(-0.58%)
Apr 06, 2016 28.86 29.32 28.67 29.30 9,263,504 +0.37(+1.28%)
Apr 05, 2016 28.99 29.23 28.86 28.93 7,810,742 -0.65(-2.20%)
Apr 04, 2016 29.75 29.95 29.55 29.58 4,951,328 +0.01(+0.03%)
Apr 01, 2016 29.29 29.64 29.23 29.57 8,932,661 -0.61(-2.02%)
Mar 31, 2016 30.53 30.77 30.16 30.18 7,240,220 -0.75(-2.42%)
Mar 30, 2016 31.21 31.39 30.72 30.93 7,323,798 +0.58(+1.91%)
Mar 29, 2016 29.90 30.36 29.69 30.35 7,040,823 -0.07(-0.23%)
Mar 28, 2016 30.57 30.61 30.19 30.42 3,601,697 +0.00(+0.00%)
Mar 24, 2016 29.78 30.42 30.42 30.42 5,330,900 +0.22(+0.73%)
Mar 23, 2016 30.77 30.84 30.17 30.20 5,855,577 -0.74(-2.39%)
Mar 22, 2016 30.76 31.17 30.73 30.94 5,175,922 -0.18(-0.58%)
Mar 21, 2016 31.04 31.39 30.73 31.12 7,659,655 -0.21(-0.67%)
Mar 18, 2016 31.65 31.74 31.11 31.33 8,545,467 -0.21(-0.67%)
Mar 17, 2016 30.92 31.60 30.70 31.54 9,409,007 +1.03(+3.38%)
Mar 16, 2016 29.83 30.51 29.77 30.51 9,362,200 +0.87(+2.94%)
Mar 15, 2016 29.38 29.65 29.25 29.64 9,111,490 -0.31(-1.04%)
Mar 14, 2016 29.74 30.09 29.63 29.95 7,401,626 -0.60(-1.96%)
Mar 11, 2016 30.06 30.59 30.05 30.55 10,369,210 +0.72(+2.41%)
Mar 10, 2016 29.97 30.03 29.54 29.83 7,956,171 -0.47(-1.55%)
Mar 09, 2016 30.18 30.62 29.94 30.30 7,039,473 +0.23(+0.76%)
Mar 08, 2016 30.84 30.92 30.00 30.07 9,485,081 -1.43(-4.54%)
Mar 07, 2016 30.55 31.70 30.54 31.50 9,160,904 +0.35(+1.12%)
Mar 04, 2016 30.95 31.33 30.83 31.15 8,879,597 +0.28(+0.91%)
Mar 03, 2016 30.46 30.98 30.20 30.87 8,917,343 +0.66(+2.18%)
Mar 02, 2016 29.43 30.21 29.34 30.21 7,768,018 +0.58(+1.96%)
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.