BP Plc (NY: BP )

23.14 USD +0.07 (+0.30%)
Streaming Delayed Price Updated: 1:06 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 63.70 64.51 63.69 64.22 1,869,500 +0.02(+0.03%)
Dec 29, 2005 64.26 64.71 64.00 64.20 1,995,200 +0.10(+0.16%)
Dec 28, 2005 63.90 64.50 63.83 64.10 2,448,200 +0.77(+1.22%)
Dec 27, 2005 64.75 64.75 63.26 63.33 2,979,500 -1.47(-2.27%)
Dec 23, 2005 64.52 65.11 64.22 64.80 1,230,900 +0.03(+0.05%)
Dec 22, 2005 65.08 65.24 64.65 64.77 1,999,200 -0.33(-0.51%)
Dec 21, 2005 65.63 65.66 65.00 65.10 4,372,700 +0.10(+0.15%)
Dec 20, 2005 65.57 65.73 64.93 65.00 3,729,200 -0.28(-0.43%)
Dec 19, 2005 65.72 65.96 65.21 65.28 2,587,900 -0.44(-0.67%)
Dec 16, 2005 66.54 66.68 65.44 65.72 3,014,600 -0.53(-0.80%)
Dec 15, 2005 66.60 66.66 65.75 66.25 3,390,900 -1.00(-1.49%)
Dec 14, 2005 67.06 67.35 66.81 67.25 2,812,400 +0.37(+0.55%)
Dec 13, 2005 67.63 67.68 66.79 66.88 4,135,000 -0.45(-0.67%)
Dec 12, 2005 67.30 67.52 66.90 67.33 2,756,800 +0.21(+0.31%)
Dec 09, 2005 67.43 67.61 66.81 67.12 3,400,300 -1.30(-1.90%)
Dec 08, 2005 67.81 68.50 67.57 68.42 3,005,400 +1.09(+1.62%)
Dec 07, 2005 68.33 68.38 67.02 67.33 3,942,300 -1.43(-2.08%)
Dec 06, 2005 68.17 69.25 68.04 68.76 2,232,000 +0.21(+0.31%)
Dec 05, 2005 68.60 69.09 68.46 68.55 2,730,600 +0.44(+0.65%)
Dec 02, 2005 68.15 68.24 67.69 68.11 2,394,100 +0.31(+0.46%)
Dec 01, 2005 67.06 68.08 67.00 67.80 3,795,700 +1.96(+2.98%)
Nov 30, 2005 66.13 66.49 65.45 65.84 2,505,400 -0.13(-0.20%)
Nov 29, 2005 66.49 66.50 65.94 65.97 2,673,500 -0.14(-0.21%)
Nov 28, 2005 67.33 67.38 66.11 66.11 2,564,400 -1.72(-2.54%)
Nov 25, 2005 68.01 68.13 67.76 67.83 640,600 -0.02(-0.03%)
Nov 23, 2005 68.15 68.30 67.61 67.85 2,082,400 -0.54(-0.79%)
Nov 22, 2005 68.01 68.50 67.82 68.39 3,329,700 +0.81(+1.20%)
Nov 21, 2005 67.37 67.69 67.04 67.58 2,830,600 +1.15(+1.73%)
Nov 18, 2005 66.60 66.60 65.86 66.43 3,539,700 +0.83(+1.27%)
Nov 17, 2005 66.15 66.23 65.30 65.60 3,463,200 +0.54(+0.83%)
Nov 16, 2005 64.59 65.25 64.31 65.06 5,028,600 -0.20(-0.31%)
Nov 15, 2005 65.52 66.22 65.13 65.26 3,399,100 -0.24(-0.37%)
Nov 14, 2005 65.42 65.54 65.04 65.50 2,189,000 +0.78(+1.21%)
Nov 11, 2005 64.35 64.87 64.25 64.72 2,031,400 +0.42(+0.65%)
Nov 10, 2005 65.27 65.28 64.24 64.30 3,170,300 -1.30(-1.98%)
Nov 09, 2005 66.65 66.65 65.42 65.60 3,164,000 -0.90(-1.35%)
Nov 08, 2005 65.76 66.66 65.76 66.50 2,862,300 +0.01(+0.02%)
Nov 07, 2005 66.88 66.75 66.15 66.49 3,324,900 -0.38(-0.57%)
Nov 04, 2005 68.69 68.71 66.73 66.87 4,155,200 -1.63(-2.38%)
Nov 03, 2005 67.90 68.87 67.57 68.50 4,256,300 +1.20(+1.78%)
Nov 02, 2005 66.29 67.32 66.29 67.30 3,431,900 +1.05(+1.58%)
Nov 01, 2005 66.28 66.60 66.05 66.25 3,180,800 -0.15(-0.23%)
Oct 31, 2005 67.21 67.57 66.13 66.40 6,341,100 -0.06(-0.09%)
Oct 28, 2005 65.98 66.50 65.31 66.46 3,619,900 +1.31(+2.01%)
Oct 27, 2005 66.21 66.39 65.15 65.15 3,068,500 -0.92(-1.39%)
Oct 26, 2005 66.33 67.10 65.95 66.07 4,761,200 +0.65(+0.99%)
Oct 25, 2005 65.41 66.04 65.10 65.42 4,153,100 +0.77(+1.19%)
Oct 24, 2005 64.77 65.65 64.65 64.65 4,168,200 +0.37(+0.58%)
Oct 21, 2005 63.96 64.90 63.84 64.28 3,381,700 +0.46(+0.72%)
Oct 20, 2005 65.33 65.34 63.41 63.82 5,804,700 -1.52(-2.33%)
Oct 19, 2005 64.39 65.40 64.01 65.34 5,597,800 +1.08(+1.68%)
Oct 18, 2005 65.20 65.40 64.26 64.26 4,193,600 -2.37(-3.56%)
Oct 17, 2005 66.70 66.79 66.13 66.63 2,429,300 +0.42(+0.63%)
Oct 14, 2005 65.61 66.21 64.93 66.21 3,294,300 +0.75(+1.15%)
Oct 13, 2005 65.00 65.58 64.62 65.46 4,135,200 -0.96(-1.45%)
Oct 12, 2005 67.15 67.15 66.15 66.42 2,812,300 -0.68(-1.01%)
Oct 11, 2005 66.80 67.20 66.48 67.10 3,148,800 +0.70(+1.05%)
Oct 10, 2005 66.89 66.93 65.57 66.40 4,707,200 +0.53(+0.80%)
Oct 07, 2005 65.89 66.61 65.46 65.87 4,431,400 +0.27(+0.41%)
Oct 06, 2005 65.98 66.30 65.15 65.60 7,872,100 -0.90(-1.35%)
Oct 05, 2005 67.85 67.97 66.43 66.50 5,781,500 -2.30(-3.34%)
Oct 04, 2005 69.75 69.82 68.62 68.80 3,110,200 -1.80(-2.55%)
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.