BP Plc (NY: BP )

24.76 USD -0.20 (-0.80%)
Streaming Delayed Price Updated: 5:49 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 40.00 40.59 39.62 40.54 10,546,103 +2.01(+5.22%)
Jun 28, 2012 37.95 38.55 37.81 38.53 4,138,881 +0.29(+0.76%)
Jun 27, 2012 37.78 38.35 37.77 38.24 5,403,499 +0.43(+1.14%)
Jun 26, 2012 37.97 38.00 37.56 37.81 6,097,803 +0.15(+0.40%)
Jun 25, 2012 37.77 37.77 37.46 37.66 4,534,797 -0.71(-1.85%)
Jun 22, 2012 38.15 38.43 38.00 38.37 4,682,232 +0.45(+1.19%)
Jun 21, 2012 39.30 39.52 37.87 37.92 10,639,555 -2.07(-5.18%)
Jun 20, 2012 40.25 40.38 39.67 39.99 4,938,232 -0.25(-0.62%)
Jun 19, 2012 40.20 40.47 40.02 40.24 6,269,661 +0.72(+1.82%)
Jun 18, 2012 39.58 39.74 39.28 39.52 4,552,903 -0.69(-1.72%)
Jun 15, 2012 39.70 40.21 39.59 40.21 7,103,109 +0.82(+2.08%)
Jun 14, 2012 38.59 39.45 38.59 39.39 10,253,921 +0.56(+1.44%)
Jun 13, 2012 38.92 39.22 38.58 38.83 5,594,435 -0.19(-0.49%)
Jun 12, 2012 38.65 39.07 38.38 39.02 5,844,015 +0.73(+1.91%)
Jun 11, 2012 39.07 39.08 38.25 38.29 7,013,914 +0.19(+0.50%)
Jun 08, 2012 37.84 38.25 37.71 38.10 4,654,360 -0.38(-0.99%)
Jun 07, 2012 39.29 39.29 38.37 38.48 6,390,748 +0.29(+0.76%)
Jun 06, 2012 37.54 38.19 37.41 38.19 7,129,136 +1.38(+3.75%)
Jun 05, 2012 36.65 36.88 36.48 36.81 4,569,613 +0.23(+0.63%)
Jun 04, 2012 37.08 37.11 36.25 36.58 5,837,485 -0.18(-0.49%)
Jun 01, 2012 37.13 37.24 36.63 36.76 11,403,562 +0.30(+0.82%)
May 31, 2012 37.02 37.14 36.25 36.46 10,844,516 -0.56(-1.51%)
May 30, 2012 37.47 37.53 37.02 37.02 6,477,377 -1.09(-2.86%)
May 29, 2012 38.20 38.39 37.94 38.11 6,356,796 -0.25(-0.65%)
May 25, 2012 38.19 38.52 38.16 38.36 5,102,367 +0.13(+0.34%)
May 24, 2012 38.36 38.65 37.89 38.23 5,913,073 +0.31(+0.82%)
May 23, 2012 37.48 37.94 37.23 37.92 6,858,359 +0.07(+0.18%)
May 22, 2012 37.98 38.38 37.68 37.85 8,178,643 +0.14(+0.37%)
May 21, 2012 37.58 37.79 37.35 37.71 6,330,722 +0.61(+1.64%)
May 18, 2012 37.77 37.91 37.00 37.10 9,618,806 -0.40(-1.07%)
May 17, 2012 37.80 38.12 37.50 37.50 10,981,363 -0.68(-1.78%)
May 16, 2012 38.53 38.78 38.18 38.18 6,015,616 +0.00(+0.00%)
May 15, 2012 38.69 38.83 38.15 38.18 6,842,607 -0.68(-1.75%)
May 14, 2012 39.08 39.28 38.85 38.86 3,849,065 -0.79(-1.99%)
May 11, 2012 39.60 40.28 39.56 39.65 4,645,891 -0.13(-0.33%)
May 10, 2012 39.81 40.12 39.66 39.78 5,784,255 +0.52(+1.32%)
May 09, 2012 39.13 39.56 38.83 39.26 11,376,502 -1.16(-2.87%)
May 08, 2012 41.01 41.06 40.02 40.42 9,465,002 -0.91(-2.20%)
May 07, 2012 40.99 41.48 40.80 41.33 4,114,718 +0.37(+0.90%)
May 04, 2012 41.77 41.82 40.95 40.96 6,288,390 -1.06(-2.52%)
May 03, 2012 42.44 42.54 41.84 42.02 5,926,648 -0.34(-0.80%)
May 02, 2012 42.08 42.42 42.03 42.36 7,384,295 -0.34(-0.80%)
May 01, 2012 42.54 43.13 42.29 42.70 9,676,216 -0.71(-1.64%)
Apr 30, 2012 43.31 43.49 43.18 43.41 2,576,146 -0.12(-0.28%)
Apr 27, 2012 43.58 43.64 43.29 43.53 3,633,417 +0.24(+0.55%)
Apr 26, 2012 42.58 43.35 42.41 43.29 6,147,559 +1.10(+2.61%)
Apr 25, 2012 42.15 42.22 41.77 42.19 6,655,498 +0.28(+0.67%)
Apr 24, 2012 42.40 42.45 41.66 41.91 10,420,330 -0.04(-0.10%)
Apr 23, 2012 41.52 42.04 41.34 41.95 5,708,052 -0.04(-0.10%)
Apr 20, 2012 42.38 42.53 41.99 41.99 8,376,339 -0.51(-1.20%)
Apr 19, 2012 42.83 42.97 42.42 42.50 4,643,438 -0.70(-1.62%)
Apr 18, 2012 43.08 43.35 42.94 43.20 4,375,900 -0.07(-0.16%)
Apr 17, 2012 42.90 43.44 42.77 43.27 4,521,440 +0.76(+1.79%)
Apr 16, 2012 42.63 42.64 42.17 42.51 4,895,479 +0.36(+0.85%)
Apr 13, 2012 42.49 42.54 42.10 42.15 5,319,676 -0.81(-1.89%)
Apr 12, 2012 42.05 43.02 42.05 42.96 5,358,910 +0.91(+2.16%)
Apr 11, 2012 43.02 43.05 41.99 42.05 6,793,848 -0.25(-0.59%)
Apr 10, 2012 43.13 43.23 42.19 42.30 7,275,597 -0.96(-2.22%)
Apr 09, 2012 43.05 43.49 42.75 43.26 4,410,009 -0.11(-0.25%)
Apr 05, 2012 42.75 43.56 42.74 43.37 7,831,334 +0.04(+0.09%)
Apr 04, 2012 43.71 43.78 43.09 43.33 10,677,832 -1.18(-2.65%)
Apr 03, 2012 45.13 45.15 44.30 44.51 5,333,955 -0.83(-1.83%)
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.