BP Plc (NY: BP )

24.45 USD +0.11 (+0.47%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 66.94 66.99 65.88 65.88 3,734,900 -0.67(-1.01%)
Jul 28, 2005 66.96 66.96 66.12 66.55 4,124,300 +0.32(+0.48%)
Jul 27, 2005 65.73 66.45 65.65 66.23 3,015,600 +0.73(+1.11%)
Jul 26, 2005 65.92 66.10 65.50 65.50 2,913,100 -1.38(-2.06%)
Jul 25, 2005 66.85 67.34 66.55 66.88 4,064,700 +0.93(+1.41%)
Jul 22, 2005 65.09 65.95 65.05 65.95 2,466,200 +1.11(+1.71%)
Jul 21, 2005 64.73 65.02 64.52 64.84 2,495,900 -0.69(-1.05%)
Jul 20, 2005 64.65 65.65 64.42 65.53 3,663,900 -0.43(-0.65%)
Jul 19, 2005 65.69 65.96 65.22 65.96 3,344,600 +0.47(+0.72%)
Jul 18, 2005 65.40 65.67 65.25 65.49 2,708,500 +0.46(+0.71%)
Jul 15, 2005 65.08 65.26 64.91 65.03 2,840,600 -0.03(-0.05%)
Jul 14, 2005 66.07 66.26 64.80 65.06 4,519,900 -0.64(-0.97%)
Jul 13, 2005 65.80 66.03 65.38 65.70 2,715,200 +0.00(+0.00%)
Jul 12, 2005 66.34 66.41 65.64 65.70 5,951,400 -0.73(-1.10%)
Jul 11, 2005 66.26 66.94 66.12 66.43 3,925,700 +0.12(+0.18%)
Jul 08, 2005 65.99 66.83 65.96 66.31 4,536,800 +1.10(+1.69%)
Jul 07, 2005 64.40 65.35 64.16 65.21 3,871,600 -0.31(-0.47%)
Jul 06, 2005 66.57 66.70 65.40 65.52 4,856,100 -0.48(-0.73%)
Jul 05, 2005 64.76 66.00 64.75 66.00 4,398,000 +2.77(+4.38%)
Jul 01, 2005 63.00 63.39 62.84 63.23 1,977,200 +0.85(+1.36%)
Jun 30, 2005 62.97 63.13 62.25 62.38 4,136,500 -1.17(-1.84%)
Jun 29, 2005 63.84 63.97 63.38 63.55 2,619,800 -0.85(-1.32%)
Jun 28, 2005 64.59 64.86 64.16 64.40 3,867,500 +0.35(+0.55%)
Jun 27, 2005 63.86 64.21 63.82 64.05 2,157,500 +0.55(+0.87%)
Jun 24, 2005 63.95 64.04 63.44 63.50 1,923,700 -0.14(-0.22%)
Jun 23, 2005 63.61 64.40 63.51 63.64 2,731,000 +0.13(+0.20%)
Jun 22, 2005 63.78 64.09 63.41 63.51 2,982,600 -0.27(-0.42%)
Jun 21, 2005 64.20 64.44 63.66 63.78 2,848,100 -0.92(-1.42%)
Jun 20, 2005 64.86 64.94 64.47 64.70 2,373,800 +0.03(+0.05%)
Jun 17, 2005 64.16 64.67 64.12 64.67 2,695,000 +1.40(+2.21%)
Jun 16, 2005 63.07 63.39 62.73 63.27 2,127,600 +0.51(+0.81%)
Jun 15, 2005 62.56 62.99 62.34 62.76 2,329,000 +0.03(+0.05%)
Jun 14, 2005 62.51 62.89 62.46 62.73 1,549,600 +0.33(+0.53%)
Jun 13, 2005 61.96 62.70 61.70 62.40 2,261,000 +0.23(+0.37%)
Jun 10, 2005 62.71 62.71 61.70 62.17 2,212,000 -0.02(-0.03%)
Jun 09, 2005 61.30 62.26 61.14 62.19 2,856,700 +1.14(+1.87%)
Jun 08, 2005 61.75 62.13 61.05 61.05 2,666,000 -0.44(-0.72%)
Jun 07, 2005 61.48 61.85 61.41 61.49 1,975,300 +0.17(+0.28%)
Jun 06, 2005 61.44 61.45 60.90 61.32 2,207,800 -0.01(-0.02%)
Jun 03, 2005 61.01 61.33 60.73 61.33 2,716,700 +0.13(+0.21%)
Jun 02, 2005 61.17 61.47 61.01 61.20 2,039,400 +0.13(+0.21%)
Jun 01, 2005 60.50 61.23 60.48 61.07 3,400,100 +0.87(+1.45%)
May 31, 2005 60.66 60.71 60.20 60.20 3,084,300 -1.18(-1.92%)
May 27, 2005 60.85 61.66 60.61 61.38 1,913,300 +0.15(+0.24%)
May 26, 2005 61.33 61.33 61.03 61.23 2,213,800 +0.53(+0.87%)
May 25, 2005 60.58 60.95 60.37 60.70 2,493,000 +0.65(+1.08%)
May 24, 2005 60.02 60.08 59.75 60.05 2,715,300 +0.28(+0.47%)
May 23, 2005 59.55 59.87 59.50 59.77 2,490,300 +0.27(+0.45%)
May 20, 2005 59.74 59.84 59.39 59.50 2,145,000 -0.48(-0.80%)
May 19, 2005 59.61 60.33 59.57 59.98 3,003,500 +0.23(+0.38%)
May 18, 2005 59.88 60.18 59.50 59.75 4,090,300 +0.63(+1.07%)
May 17, 2005 58.68 59.24 58.62 59.12 2,762,200 +0.67(+1.15%)
May 16, 2005 58.33 58.55 57.95 58.45 3,422,100 -0.12(-0.20%)
May 13, 2005 59.04 59.12 58.24 58.57 3,771,500 -0.63(-1.06%)
May 12, 2005 60.30 60.33 59.10 59.20 3,641,300 -1.37(-2.26%)
May 11, 2005 60.65 60.73 60.14 60.57 2,413,800 -0.89(-1.45%)
May 10, 2005 61.50 61.90 61.32 61.46 2,676,000 -0.44(-0.71%)
May 09, 2005 61.65 61.94 61.36 61.90 2,604,600 +0.08(+0.13%)
May 06, 2005 62.11 62.36 61.82 61.82 2,623,500 -0.28(-0.45%)
May 05, 2005 62.14 62.50 61.90 62.10 2,300,600 +0.35(+0.57%)
May 04, 2005 61.48 61.78 61.16 61.75 4,259,600 +0.98(+1.61%)
May 03, 2005 61.53 61.57 60.70 60.77 3,113,500 -0.46(-0.75%)
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.