BP Plc (NY: BP )

26.58 USD +0.55 (+2.11%)
Streaming Delayed Price Updated: 12:04 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 38.29 38.12 38.12 38.12 6,856,800 -0.24(-0.63%)
Dec 30, 2014 38.73 38.79 38.26 38.36 7,084,319 -0.67(-1.72%)
Dec 29, 2014 38.94 39.14 38.78 39.03 7,558,353 +0.05(+0.13%)
Dec 26, 2014 39.06 39.15 38.78 38.98 5,993,567 +0.03(+0.08%)
Dec 24, 2014 39.21 38.95 38.95 38.95 3,484,400 -0.17(-0.43%)
Dec 23, 2014 38.76 39.28 38.61 39.12 7,830,604 +0.02(+0.05%)
Dec 22, 2014 39.21 39.27 38.60 39.10 10,179,083 -0.30(-0.76%)
Dec 19, 2014 38.80 39.42 38.49 39.40 10,832,423 +1.08(+2.82%)
Dec 18, 2014 38.13 38.35 37.66 38.32 15,593,669 +0.63(+1.67%)
Dec 17, 2014 35.93 37.75 35.87 37.69 14,418,060 +1.93(+5.40%)
Dec 16, 2014 35.15 36.55 34.90 35.76 17,572,947 +0.82(+2.35%)
Dec 15, 2014 36.07 36.34 34.88 34.94 16,104,445 -1.30(-3.59%)
Dec 12, 2014 36.97 37.11 36.24 36.24 12,180,390 -1.09(-2.92%)
Dec 11, 2014 37.69 37.98 37.30 37.33 9,736,412 -0.41(-1.09%)
Dec 10, 2014 38.23 38.26 37.50 37.74 10,578,995 -0.78(-2.02%)
Dec 09, 2014 38.53 39.13 38.08 38.52 12,158,198 -0.35(-0.90%)
Dec 08, 2014 39.55 39.58 38.77 38.87 10,636,040 -1.11(-2.78%)
Dec 05, 2014 40.15 40.23 39.81 39.98 6,906,551 -0.41(-1.02%)
Dec 04, 2014 40.39 40.62 40.04 40.39 8,248,021 -0.92(-2.23%)
Dec 03, 2014 40.94 41.59 40.75 41.31 7,508,509 +0.59(+1.45%)
Dec 02, 2014 39.96 41.20 39.80 40.72 12,982,754 +0.89(+2.23%)
Dec 01, 2014 39.62 39.90 38.87 39.83 14,081,854 +0.51(+1.30%)
Nov 28, 2014 39.83 39.93 39.19 39.32 13,950,741 -2.27(-5.46%)
Nov 26, 2014 41.61 41.59 41.59 41.59 3,441,900 +0.02(+0.05%)
Nov 25, 2014 41.99 42.06 41.52 41.57 6,256,541 -0.47(-1.12%)
Nov 24, 2014 42.40 42.47 41.91 42.04 5,473,651 -0.38(-0.90%)
Nov 21, 2014 42.28 42.51 42.10 42.42 5,918,859 +0.65(+1.56%)
Nov 20, 2014 41.49 41.89 41.46 41.77 3,864,041 +0.23(+0.55%)
Nov 19, 2014 41.45 41.72 41.16 41.54 4,540,429 +0.35(+0.85%)
Nov 18, 2014 41.27 41.40 40.97 41.19 4,250,505 +0.29(+0.71%)
Nov 17, 2014 40.70 41.04 40.51 40.90 4,577,042 -0.04(-0.10%)
Nov 14, 2014 40.40 41.03 40.39 40.94 5,527,044 +0.27(+0.66%)
Nov 13, 2014 40.76 40.86 40.46 40.67 8,572,243 -0.51(-1.24%)
Nov 12, 2014 41.21 41.56 41.12 41.18 6,102,170 -0.57(-1.37%)
Nov 11, 2014 41.43 41.92 41.31 41.75 5,421,731 -0.11(-0.26%)
Nov 10, 2014 42.07 42.24 41.77 41.86 5,070,176 -0.20(-0.48%)
Nov 07, 2014 41.99 42.34 41.94 42.06 5,702,111 +0.19(+0.45%)
Nov 06, 2014 42.02 42.11 41.54 41.87 4,523,428 +0.10(+0.24%)
Nov 05, 2014 41.48 41.92 41.25 41.77 5,315,738 +0.12(+0.29%)
Nov 04, 2014 41.98 42.02 41.40 41.65 8,028,910 -0.81(-1.91%)
Nov 03, 2014 42.94 43.08 42.43 42.46 6,742,024 -1.00(-2.30%)
Oct 31, 2014 43.06 43.47 42.69 43.46 7,493,721 +0.35(+0.81%)
Oct 30, 2014 42.67 43.27 42.44 43.11 6,651,533 +0.21(+0.49%)
Oct 29, 2014 43.00 43.24 42.62 42.90 7,344,924 +0.06(+0.14%)
Oct 28, 2014 42.31 42.86 42.13 42.84 7,428,146 +0.89(+2.12%)
Oct 27, 2014 41.80 42.17 42.17 41.95 7,012,519 -0.22(-0.52%)
Oct 24, 2014 42.06 42.21 41.79 42.17 4,359,039 +0.00(+0.00%)
Oct 23, 2014 41.97 42.42 41.84 42.17 4,949,469 +0.61(+1.47%)
Oct 22, 2014 41.97 42.15 41.55 41.56 5,050,267 -0.70(-1.66%)
Oct 21, 2014 41.91 42.38 41.67 42.26 5,480,004 +1.10(+2.67%)
Oct 20, 2014 41.10 41.15 40.79 41.16 6,357,377 -0.28(-0.68%)
Oct 17, 2014 41.34 41.70 41.23 41.44 11,111,164 +0.72(+1.77%)
Oct 16, 2014 39.64 40.98 39.45 40.72 9,972,973 +0.09(+0.22%)
Oct 15, 2014 40.48 40.69 39.56 40.63 10,664,147 +0.02(+0.05%)
Oct 14, 2014 41.10 41.27 40.48 40.61 8,519,551 -0.61(-1.48%)
Oct 13, 2014 41.92 42.10 41.17 41.22 5,207,644 -0.32(-0.77%)
Oct 10, 2014 41.62 41.97 41.27 41.54 7,416,910 -0.45(-1.07%)
Oct 09, 2014 42.64 42.73 41.95 41.99 6,971,403 -1.16(-2.69%)
Oct 08, 2014 42.81 43.23 42.39 43.15 8,960,358 +0.59(+1.39%)
Oct 07, 2014 42.94 43.04 42.54 42.56 4,437,740 -0.49(-1.14%)
Oct 06, 2014 42.76 43.21 42.73 43.05 4,917,056 +0.35(+0.82%)
Oct 03, 2014 42.96 43.04 42.65 42.70 6,924,934 -0.46(-1.07%)
Oct 02, 2014 43.41 43.44 42.59 43.16 7,933,883 -0.52(-1.19%)
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.