BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	43.39	43.44	42.90	42.91	5,566,329	-0.76(-1.74%)
May 30, 2013	43.75	43.78	43.48	43.67	3,447,305	+0.02(+0.05%)
May 29, 2013	43.48	43.81	43.40	43.65	3,801,508	+0.05(+0.11%)
May 28, 2013	43.94	43.98	43.56	43.60	3,712,132	+0.08(+0.18%)
May 24, 2013	43.38	43.54	43.25	43.52	5,270,095	-0.21(-0.48%)
May 23, 2013	43.23	43.74	42.96	43.73	5,616,527	+0.45(+1.04%)
May 22, 2013	43.76	44.03	43.21	43.28	4,966,438	-0.28(-0.64%)
May 21, 2013	43.17	43.79	43.17	43.56	4,800,059	+0.16(+0.37%)
May 20, 2013	43.02	43.59	43.00	43.40	6,092,627	+0.44(+1.02%)
May 17, 2013	42.82	43.00	42.75	42.96	3,718,039	+0.21(+0.49%)
May 16, 2013	42.98	42.97	42.63	42.75	5,287,052	-0.23(-0.54%)
May 15, 2013	42.88	43.06	42.75	42.98	4,495,346	-0.04(-0.09%)
May 13, 2013	43.04	43.11	42.81	43.02	4,457,840	-0.16(-0.37%)
May 10, 2013	43.16	43.22	42.85	43.18	4,288,069	-0.09(-0.21%)
May 09, 2013	43.37	43.59	43.23	43.27	5,412,628	-0.37(-0.85%)
May 08, 2013	43.41	43.77	43.38	43.64	5,215,392	-0.43(-0.98%)
May 07, 2013	44.03	44.27	43.86	44.07	5,799,158	+0.10(+0.23%)
May 06, 2013	44.08	44.15	43.86	43.97	3,944,791	+0.01(+0.02%)
May 03, 2013	44.03	44.10	43.95	43.96	6,705,337	+0.43(+0.99%)
May 02, 2013	43.47	43.65	43.31	43.53	5,536,997	+0.21(+0.48%)
May 01, 2013	43.77	43.82	43.24	43.32	6,551,618	-0.28(-0.64%)
Apr 30, 2013	43.68	43.73	43.31	43.60	10,327,512	+0.97(+2.28%)
Apr 29, 2013	42.22	42.81	42.21	42.63	6,149,711	+0.43(+1.02%)
Apr 26, 2013	42.03	42.33	42.17	42.20	4,259,446	-0.08(-0.19%)
Apr 25, 2013	42.44	42.77	42.24	42.28	5,946,747	+0.20(+0.48%)
Apr 24, 2013	41.89	42.23	41.87	42.08	5,182,840	+0.46(+1.11%)
Apr 23, 2013	41.25	41.64	41.21	41.62	6,617,891	+0.47(+1.14%)
Apr 22, 2013	40.92	41.25	40.77	41.15	7,076,842	+0.16(+0.39%)
Apr 19, 2013	41.06	41.14	40.89	40.99	8,759,543	-0.10(-0.24%)
Apr 18, 2013	40.42	41.29	40.12	41.09	9,900,909	+0.86(+2.14%)
Apr 17, 2013	40.67	40.70	40.20	40.23	11,338,917	-0.92(-2.24%)
Apr 16, 2013	41.24	41.38	41.00	41.15	6,197,856	+0.19(+0.46%)
Apr 15, 2013	40.99	41.29	40.92	40.96	9,294,029	-0.61(-1.47%)
Apr 12, 2013	41.57	41.65	41.14	41.57	4,363,742	-0.21(-0.50%)
Apr 11, 2013	41.69	41.96	41.57	41.78	4,664,449	+0.21(+0.51%)
Apr 10, 2013	41.88	41.95	41.39	41.57	6,297,496	-0.18(-0.43%)
Apr 09, 2013	41.35	41.92	41.26	41.75	4,905,306	+0.53(+1.29%)
Apr 08, 2013	41.25	41.34	41.05	41.22	4,658,889	-0.30(-0.72%)
Apr 05, 2013	41.05	41.52	41.00	41.52	4,319,485	+0.24(+0.58%)
Apr 04, 2013	41.45	41.61	41.18	41.28	5,969,574	-0.62(-1.48%)
Apr 03, 2013	42.23	42.30	41.79	41.90	6,106,488	-0.24(-0.57%)
Apr 02, 2013	42.20	42.23	42.05	42.14	7,017,886	+0.13(+0.31%)
Apr 01, 2013	42.35	42.40	41.83	42.01	4,188,016	-0.34(-0.80%)
Mar 28, 2013	42.32	42.41	41.85	42.35	5,665,203	+0.09(+0.21%)
Mar 27, 2013	41.89	42.31	41.72	42.26	4,510,855	-0.06(-0.14%)
Mar 26, 2013	42.01	42.36	42.01	42.32	6,183,683	+0.36(+0.86%)
Mar 25, 2013	42.10	42.15	41.85	41.96	5,729,712	-0.04(-0.10%)
Mar 22, 2013	42.02	42.15	41.68	42.00	9,882,198	+1.11(+2.71%)
Mar 21, 2013	40.66	41.15	40.61	40.89	5,876,362	+0.07(+0.17%)
Mar 20, 2013	40.98	41.04	40.68	40.82	4,940,055	-0.18(-0.44%)
Mar 19, 2013	41.02	41.02	40.69	41.00	5,101,036	+0.34(+0.84%)
Mar 18, 2013	40.76	40.96	40.52	40.66	4,700,885	-0.42(-1.02%)
Mar 15, 2013	40.60	41.08	40.51	41.08	7,941,940	+0.08(+0.20%)
Mar 14, 2013	40.29	41.03	40.26	41.00	5,507,040	+0.81(+2.02%)
Mar 13, 2013	40.20	40.36	40.10	40.19	5,966,683	-0.22(-0.54%)
Mar 12, 2013	40.58	40.70	40.36	40.41	5,532,265	-0.19(-0.47%)
Mar 11, 2013	40.53	40.65	40.37	40.60	6,548,148	+0.21(+0.52%)
Mar 08, 2013	40.55	40.58	40.36	40.39	7,528,189	-0.26(-0.64%)
Mar 07, 2013	40.69	40.79	40.62	40.65	6,124,259	-0.06(-0.15%)
Mar 06, 2013	40.69	40.83	40.60	40.71	8,581,307	+0.23(+0.57%)
Mar 05, 2013	40.63	40.66	40.40	40.48	7,165,825	+0.19(+0.47%)
Mar 04, 2013	40.43	40.45	40.01	40.29	6,030,677	-0.04(-0.10%)

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.