BP Plc (NY: BP )

25.66 USD +0.36 (+1.40%)
Streaming Delayed Price Updated: 2:28 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.47 44.30 43.87 44.29 7,990,990 +0.82(+1.89%)
Jun 29, 2011 43.02 43.57 42.77 43.47 5,951,913 +0.71(+1.66%)
Jun 28, 2011 42.58 42.94 42.50 42.76 5,372,994 +0.51(+1.21%)
Jun 27, 2011 41.81 42.50 41.72 42.25 5,475,195 +0.35(+0.84%)
Jun 24, 2011 42.28 42.38 41.83 41.90 8,687,676 -0.68(-1.60%)
Jun 23, 2011 42.09 42.62 41.73 42.58 13,909,085 -0.53(-1.23%)
Jun 22, 2011 42.95 43.40 42.91 43.11 8,284,683 -0.29(-0.67%)
Jun 21, 2011 43.01 43.50 42.88 43.40 7,789,764 +1.56(+3.73%)
Jun 20, 2011 41.74 41.99 41.72 41.84 5,690,256 -0.32(-0.76%)
Jun 17, 2011 42.10 42.21 41.78 42.16 7,392,364 +0.36(+0.86%)
Jun 16, 2011 41.47 42.19 41.26 41.80 10,344,781 -0.15(-0.36%)
Jun 15, 2011 42.70 42.85 41.87 41.95 8,722,380 -1.52(-3.50%)
Jun 14, 2011 43.42 43.58 43.25 43.47 5,561,553 +0.78(+1.83%)
Jun 13, 2011 43.05 43.17 42.36 42.69 5,636,198 -0.39(-0.91%)
Jun 10, 2011 43.86 43.88 42.88 43.08 6,272,774 -1.16(-2.62%)
Jun 09, 2011 43.82 44.38 43.73 44.24 3,988,403 +0.75(+1.72%)
Jun 08, 2011 43.67 43.98 43.45 43.49 5,969,566 -0.51(-1.16%)
Jun 07, 2011 44.42 44.51 44.00 44.00 6,119,041 +0.06(+0.14%)
Jun 06, 2011 44.75 44.91 43.82 43.94 6,774,016 -0.69(-1.55%)
Jun 03, 2011 44.09 45.01 44.05 44.63 4,791,092 +0.26(+0.59%)
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%)
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.