BP Plc (NY: BP )

22.93 USD -0.94 (-3.94%)
Streaming Delayed Price Updated: 12:59 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 68.22 68.42 67.91 68.05 5,350,500 +0.23(+0.34%)
Aug 30, 2006 68.11 68.30 67.13 67.82 6,662,700 +0.52(+0.77%)
Aug 29, 2006 68.38 68.38 66.91 67.30 6,198,600 -1.00(-1.46%)
Aug 28, 2006 68.20 68.32 67.63 68.30 2,826,600 -0.01(-0.01%)
Aug 25, 2006 68.26 68.85 68.10 68.31 3,112,100 -0.62(-0.90%)
Aug 24, 2006 68.91 69.00 68.12 68.93 3,407,700 -0.19(-0.27%)
Aug 23, 2006 69.95 70.10 68.83 69.12 1,867,900 -0.73(-1.05%)
Aug 22, 2006 69.80 70.05 69.49 69.85 1,771,300 -0.37(-0.53%)
Aug 21, 2006 70.00 70.78 70.00 70.22 2,189,700 +0.25(+0.36%)
Aug 18, 2006 69.63 69.97 69.10 69.97 2,575,600 +0.93(+1.35%)
Aug 17, 2006 68.85 69.18 68.18 69.04 4,072,200 +0.51(+0.74%)
Aug 16, 2006 69.53 69.53 68.27 68.53 4,195,700 -1.31(-1.88%)
Aug 15, 2006 69.99 70.06 69.41 69.84 4,130,500 +0.54(+0.78%)
Aug 14, 2006 70.10 70.10 69.25 69.30 2,837,700 -0.02(-0.03%)
Aug 11, 2006 69.17 69.64 69.04 69.32 2,225,200 -0.44(-0.63%)
Aug 10, 2006 70.18 70.18 69.21 69.76 4,021,800 -0.50(-0.71%)
Aug 09, 2006 70.57 71.00 70.25 70.26 4,219,200 +0.12(+0.17%)
Aug 08, 2006 69.85 70.51 69.53 70.14 4,784,500 -0.31(-0.44%)
Aug 07, 2006 71.06 71.54 70.24 70.45 6,166,500 -2.09(-2.88%)
Aug 04, 2006 72.52 72.81 72.00 72.54 2,175,000 +0.54(+0.75%)
Aug 03, 2006 72.35 72.46 71.91 72.00 2,334,000 -0.78(-1.07%)
Aug 02, 2006 72.88 73.28 72.45 72.78 2,757,900 +0.28(+0.39%)
Aug 01, 2006 72.17 72.50 71.57 72.50 2,130,700 -0.02(-0.03%)
Jul 31, 2006 72.22 72.89 72.19 72.52 2,619,800 +0.14(+0.19%)
Jul 28, 2006 72.42 72.98 72.36 72.38 5,498,700 +0.61(+0.85%)
Jul 27, 2006 72.78 72.85 71.48 71.77 4,260,700 +0.97(+1.37%)
Jul 26, 2006 69.73 71.00 69.62 70.80 5,890,300 +1.29(+1.86%)
Jul 25, 2006 70.03 70.26 69.25 69.51 4,238,100 -0.23(-0.33%)
Jul 24, 2006 69.51 70.54 69.32 69.74 4,150,800 +1.55(+2.27%)
Jul 21, 2006 69.09 69.22 68.15 68.19 2,613,300 -0.41(-0.60%)
Jul 20, 2006 69.82 69.82 68.45 68.60 4,087,100 -1.08(-1.55%)
Jul 19, 2006 68.75 69.98 68.69 69.68 4,441,900 +0.18(+0.26%)
Jul 18, 2006 69.90 69.98 68.81 69.50 3,586,700 -0.08(-0.11%)
Jul 17, 2006 70.12 70.56 69.01 69.58 2,724,100 -1.79(-2.51%)
Jul 14, 2006 71.23 71.59 70.72 71.37 2,598,300 +0.39(+0.55%)
Jul 13, 2006 70.48 71.38 70.16 70.98 3,568,900 +0.63(+0.90%)
Jul 12, 2006 70.46 70.62 69.94 70.35 3,731,600 -1.02(-1.43%)
Jul 11, 2006 71.12 71.40 70.34 71.37 3,316,400 +0.47(+0.66%)
Jul 10, 2006 71.01 71.33 70.62 70.90 3,381,300 -0.25(-0.35%)
Jul 07, 2006 71.52 71.92 70.92 71.15 4,458,200 +0.94(+1.34%)
Jul 06, 2006 70.35 70.77 70.11 70.21 3,597,700 +0.19(+0.27%)
Jul 05, 2006 69.68 70.28 69.16 70.02 2,769,400 -0.34(-0.48%)
Jul 03, 2006 70.30 70.82 70.17 70.36 1,198,200 +0.75(+1.08%)
Jun 30, 2006 69.94 70.11 69.55 69.61 3,489,000 +0.36(+0.52%)
Jun 29, 2006 67.62 69.25 67.62 69.25 5,520,100 +1.28(+1.88%)
Jun 28, 2006 67.62 68.06 67.30 67.97 2,264,500 +1.01(+1.51%)
Jun 27, 2006 67.14 67.71 66.90 66.96 4,103,400 -0.51(-0.76%)
Jun 26, 2006 66.96 67.54 66.33 67.47 2,289,700 +0.44(+0.66%)
Jun 23, 2006 67.10 67.74 66.90 67.03 2,136,100 +0.64(+0.96%)
Jun 22, 2006 66.43 66.87 65.88 66.39 3,357,400 -0.62(-0.93%)
Jun 21, 2006 65.80 67.27 65.80 67.01 3,540,600 +1.31(+1.99%)
Jun 20, 2006 65.26 66.75 65.19 65.70 3,939,800 +0.37(+0.57%)
Jun 19, 2006 66.73 66.79 64.96 65.33 2,843,400 -1.37(-2.05%)
Jun 16, 2006 66.54 66.80 66.14 66.70 4,530,900 -0.37(-0.55%)
Jun 15, 2006 66.17 67.43 65.93 67.07 4,032,700 +1.89(+2.90%)
Jun 14, 2006 65.19 65.83 64.19 65.18 5,113,000 +0.51(+0.79%)
Jun 13, 2006 65.40 66.00 64.33 64.67 4,486,600 -1.80(-2.71%)
Jun 12, 2006 67.58 67.78 66.38 66.47 2,865,600 -1.01(-1.50%)
Jun 09, 2006 67.77 68.42 66.97 67.48 7,092,800 -0.70(-1.03%)
Jun 08, 2006 66.90 68.31 66.20 68.18 4,547,700 -0.36(-0.53%)
Jun 07, 2006 69.83 69.97 68.38 68.54 3,574,800 -1.52(-2.17%)
Jun 06, 2006 70.45 70.74 69.68 70.06 3,597,800 -0.76(-1.07%)
Jun 05, 2006 72.12 72.38 70.81 70.82 2,922,700 -1.08(-1.50%)
Jun 02, 2006 71.68 72.09 70.89 71.90 2,592,200 +0.82(+1.15%)
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.