BP Plc (NY: BP )

23.21 USD +0.18 (+0.80%)
Streaming Delayed Price Updated: 12:31 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 34.38 34.79 34.35 34.73 5,132,912 +0.36(+1.05%)
Aug 30, 2017 34.29 34.46 34.26 34.37 2,425,612 +0.00(+0.00%)
Aug 29, 2017 34.25 34.42 34.21 34.37 2,706,167 -0.10(-0.29%)
Aug 28, 2017 34.62 34.62 34.39 34.47 2,539,308 -0.07(-0.20%)
Aug 25, 2017 34.41 34.58 34.36 34.54 2,948,970 +0.36(+1.05%)
Aug 24, 2017 34.38 34.38 34.05 34.18 2,414,044 -0.06(-0.18%)
Aug 23, 2017 33.92 34.32 33.90 34.24 3,810,185 +0.09(+0.26%)
Aug 22, 2017 34.09 34.17 34.05 34.15 4,519,525 +0.15(+0.44%)
Aug 21, 2017 34.17 34.18 34.00 34.00 3,419,936 -0.16(-0.47%)
Aug 18, 2017 34.00 34.27 33.95 34.16 4,741,106 +0.06(+0.18%)
Aug 17, 2017 34.41 34.41 34.10 34.10 3,723,367 -0.19(-0.55%)
Aug 16, 2017 34.70 34.79 34.28 34.29 4,831,064 -0.28(-0.81%)
Aug 15, 2017 34.57 34.60 34.29 34.57 4,589,207 -0.11(-0.32%)
Aug 14, 2017 34.94 35.04 34.65 34.68 4,149,506 -0.26(-0.74%)
Aug 11, 2017 35.01 35.10 34.91 34.94 5,004,052 -0.53(-1.49%)
Aug 10, 2017 35.92 35.95 35.45 35.47 5,157,790 -0.69(-1.91%)
Aug 09, 2017 35.97 36.16 35.88 36.16 3,907,835 -0.38(-1.04%)
Aug 08, 2017 36.73 36.83 36.51 36.54 5,408,281 -0.21(-0.57%)
Aug 07, 2017 36.39 36.79 36.35 36.75 7,772,443 +0.42(+1.16%)
Aug 04, 2017 36.24 36.41 36.22 36.33 3,358,750 +0.19(+0.53%)
Aug 03, 2017 36.25 36.40 36.11 36.14 4,175,960 -0.26(-0.71%)
Aug 02, 2017 36.18 36.57 36.14 36.40 4,590,901 +0.13(+0.36%)
Aug 01, 2017 36.16 36.54 36.10 36.27 10,496,454 +1.13(+3.22%)
Jul 31, 2017 35.33 35.35 35.06 35.14 5,843,608 -0.02(-0.06%)
Jul 28, 2017 34.64 35.17 34.62 35.16 5,427,572 +0.17(+0.49%)
Jul 27, 2017 35.06 35.07 34.84 34.99 3,248,510 +0.15(+0.43%)
Jul 26, 2017 35.00 35.00 34.77 34.84 3,045,297 -0.06(-0.17%)
Jul 25, 2017 34.99 35.07 34.83 34.90 3,471,996 +0.44(+1.28%)
Jul 24, 2017 34.52 34.53 34.24 34.46 5,127,582 -0.22(-0.63%)
Jul 21, 2017 35.08 35.10 34.63 34.68 3,725,586 -0.42(-1.20%)
Jul 20, 2017 35.15 35.19 34.97 35.10 3,654,079 +0.07(+0.20%)
Jul 19, 2017 34.74 35.07 34.73 35.03 3,684,318 +0.20(+0.57%)
Jul 18, 2017 34.96 35.01 34.76 34.83 2,694,876 -0.09(-0.26%)
Jul 17, 2017 35.10 35.19 34.90 34.92 3,289,113 -0.03(-0.09%)
Jul 14, 2017 34.93 35.05 34.80 34.95 3,131,327 +0.23(+0.66%)
Jul 13, 2017 34.71 34.76 34.57 34.72 2,697,959 -0.15(-0.43%)
Jul 12, 2017 34.92 35.09 34.71 34.87 4,597,176 +0.51(+1.48%)
Jul 11, 2017 34.06 34.37 34.00 34.36 4,571,612 +0.03(+0.09%)
Jul 10, 2017 34.18 34.41 34.17 34.33 3,175,657 -0.03(-0.09%)
Jul 07, 2017 34.42 34.45 34.15 34.36 4,046,691 -0.08(-0.23%)
Jul 06, 2017 34.52 34.84 34.43 34.44 4,064,481 +0.02(+0.06%)
Jul 05, 2017 34.73 34.74 34.33 34.42 5,305,333 -0.60(-1.71%)
Jul 03, 2017 34.77 35.18 34.77 35.02 2,301,700 +0.37(+1.07%)
Jun 30, 2017 34.86 34.82 34.47 34.65 4,807,251 -0.21(-0.60%)
Jun 29, 2017 35.27 35.30 34.81 34.86 3,545,048 -0.41(-1.16%)
Jun 28, 2017 35.25 35.44 35.19 35.27 4,845,269 +0.12(+0.34%)
Jun 27, 2017 35.12 35.39 35.04 35.15 4,929,849 +0.27(+0.77%)
Jun 26, 2017 35.04 35.09 34.86 34.88 3,762,404 +0.04(+0.11%)
Jun 23, 2017 34.59 34.91 34.54 34.84 3,501,179 +0.24(+0.69%)
Jun 22, 2017 34.64 34.80 34.51 34.60 4,961,324 -0.05(-0.14%)
Jun 21, 2017 34.76 34.98 34.51 34.65 7,099,841 -0.33(-0.94%)
Jun 20, 2017 35.31 35.31 34.78 34.98 8,766,078 -1.06(-2.94%)
Jun 19, 2017 36.00 36.26 35.97 36.04 6,064,549 +0.04(+0.11%)
Jun 16, 2017 35.65 36.02 35.57 36.00 5,143,613 +0.76(+2.16%)
Jun 15, 2017 34.99 35.33 34.94 35.24 7,445,234 -0.13(-0.37%)
Jun 14, 2017 35.96 35.97 35.25 35.37 5,904,133 -0.66(-1.83%)
Jun 13, 2017 35.88 36.06 35.77 36.03 4,384,111 +0.22(+0.61%)
Jun 12, 2017 36.02 36.11 35.69 35.81 4,442,323 -0.02(-0.06%)
Jun 09, 2017 35.39 35.87 35.37 35.83 5,856,687 +0.42(+1.19%)
Jun 08, 2017 35.33 35.56 35.31 35.41 4,242,019 -0.01(-0.03%)
Jun 07, 2017 35.84 35.94 35.36 35.42 9,374,703 -0.82(-2.26%)
Jun 06, 2017 35.85 36.26 35.78 36.24 4,346,494 +0.16(+0.44%)
Jun 05, 2017 35.91 36.14 35.89 36.08 4,111,112 +0.17(+0.47%)
Jun 02, 2017 35.99 36.00 35.70 35.91 6,487,541 -0.33(-0.91%)
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.