BP Plc (NY: BP )

24.55 USD -0.07 (-0.28%)
Streaming Delayed Price Updated: 4:05 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 59.15 59.95 59.02 59.62 3,121,700 +0.14(+0.24%)
Jan 28, 2005 59.80 59.85 59.37 59.48 2,919,800 -0.72(-1.20%)
Jan 27, 2005 59.84 60.39 59.75 60.20 3,370,600 +0.30(+0.50%)
Jan 26, 2005 59.55 60.13 59.42 59.90 5,877,300 +1.22(+2.08%)
Jan 25, 2005 58.51 58.74 58.23 58.68 2,899,200 +0.38(+0.65%)
Jan 24, 2005 58.41 58.67 58.26 58.30 2,450,400 +0.75(+1.30%)
Jan 21, 2005 57.43 57.78 57.35 57.55 2,297,300 +0.17(+0.30%)
Jan 20, 2005 57.38 57.70 57.22 57.38 1,911,400 -0.73(-1.26%)
Jan 19, 2005 58.51 58.51 58.05 58.11 1,827,200 +0.17(+0.29%)
Jan 18, 2005 57.87 58.23 57.78 57.94 2,832,000 +0.00(+0.00%)
Jan 14, 2005 58.02 58.17 57.63 57.94 2,153,900 +0.14(+0.24%)
Jan 13, 2005 57.45 58.20 57.44 57.80 2,459,500 +0.00(+0.00%)
Jan 12, 2005 57.25 57.84 57.20 57.80 2,387,600 +0.80(+1.40%)
Jan 11, 2005 57.22 57.30 56.99 57.00 1,997,000 -0.18(-0.31%)
Jan 10, 2005 57.20 57.61 57.02 57.18 2,599,300 -0.05(-0.09%)
Jan 07, 2005 58.01 58.01 56.92 57.23 3,438,000 -0.02(-0.03%)
Jan 06, 2005 56.96 57.72 56.82 57.25 3,173,800 +0.55(+0.97%)
Jan 05, 2005 57.35 57.37 56.63 56.70 3,451,000 +0.09(+0.16%)
Jan 04, 2005 57.12 57.38 56.60 56.61 2,742,800 -0.51(-0.89%)
Jan 03, 2005 58.05 58.10 56.90 57.12 2,544,300 -1.28(-2.19%)
Dec 31, 2004 58.70 58.84 58.40 58.40 1,322,800 -0.33(-0.56%)
Dec 30, 2004 58.75 59.00 58.57 58.73 1,198,300 -0.19(-0.32%)
Dec 29, 2004 58.50 59.04 58.50 58.92 1,745,000 +0.09(+0.15%)
Dec 28, 2004 58.85 59.10 58.73 58.83 1,529,200 +0.18(+0.31%)
Dec 27, 2004 58.78 59.00 58.51 58.65 1,405,100 -0.23(-0.39%)
Dec 23, 2004 58.31 58.98 58.28 58.88 1,703,600 +0.10(+0.17%)
Dec 22, 2004 59.03 59.13 58.43 58.78 1,945,900 -0.25(-0.42%)
Dec 21, 2004 58.87 59.13 58.56 59.03 1,932,000 +0.24(+0.41%)
Dec 20, 2004 58.93 59.12 58.74 58.79 1,830,800 +0.43(+0.74%)
Dec 17, 2004 58.10 58.45 57.96 58.36 2,058,900 +0.16(+0.27%)
Dec 16, 2004 58.95 59.00 58.01 58.20 2,752,500 -1.20(-2.02%)
Dec 15, 2004 59.03 59.49 58.74 59.40 2,356,100 +0.35(+0.59%)
Dec 14, 2004 58.68 59.08 58.66 59.05 1,870,800 -0.09(-0.15%)
Dec 13, 2004 58.35 59.15 58.30 59.14 3,467,500 +0.78(+1.34%)
Dec 10, 2004 58.75 58.94 58.31 58.36 2,532,400 -0.80(-1.35%)
Dec 09, 2004 58.80 59.30 58.46 59.16 2,209,900 +0.06(+0.10%)
Dec 08, 2004 58.37 59.11 57.93 59.10 3,769,600 -0.16(-0.27%)
Dec 07, 2004 60.40 60.49 59.20 59.26 2,734,900 -0.64(-1.07%)
Dec 06, 2004 59.95 60.03 59.64 59.90 3,037,200 +0.51(+0.86%)
Dec 03, 2004 59.40 59.66 59.12 59.39 3,165,000 +0.19(+0.32%)
Dec 02, 2004 60.22 60.23 59.19 59.20 4,094,900 -1.72(-2.82%)
Dec 01, 2004 61.70 61.92 60.80 60.92 4,344,800 -0.43(-0.70%)
Nov 30, 2004 61.57 61.70 61.20 61.35 1,852,200 -0.12(-0.20%)
Nov 29, 2004 61.97 62.10 61.19 61.47 2,982,200 -0.19(-0.31%)
Nov 26, 2004 61.50 61.76 61.44 61.66 1,081,900 +0.86(+1.41%)
Nov 24, 2004 60.65 60.97 60.51 60.80 2,594,900 +0.53(+0.88%)
Nov 23, 2004 60.26 60.50 60.14 60.27 2,388,900 +0.28(+0.47%)
Nov 22, 2004 59.72 60.17 59.62 59.99 2,919,700 +0.03(+0.05%)
Nov 19, 2004 60.06 60.15 59.88 59.96 3,217,200 +0.30(+0.50%)
Nov 18, 2004 59.60 59.72 59.23 59.66 2,101,000 -0.04(-0.07%)
Nov 17, 2004 59.47 59.75 59.24 59.70 2,448,500 +0.74(+1.26%)
Nov 16, 2004 59.45 59.53 58.81 58.96 3,112,200 -0.34(-0.57%)
Nov 15, 2004 59.82 59.83 59.03 59.30 3,745,500 -0.62(-1.03%)
Nov 12, 2004 58.52 59.95 58.52 59.92 2,320,800 +1.00(+1.70%)
Nov 11, 2004 58.80 59.00 58.63 58.92 2,741,800 -0.20(-0.34%)
Nov 10, 2004 58.80 59.26 58.47 59.12 2,476,100 -0.03(-0.05%)
Nov 09, 2004 59.43 59.63 59.08 59.15 2,903,600 -0.39(-0.66%)
Nov 08, 2004 59.78 59.87 59.32 59.54 2,919,400 -0.03(-0.05%)
Nov 05, 2004 59.54 59.97 59.42 59.57 4,022,500 -0.53(-0.88%)
Nov 04, 2004 59.47 60.15 59.47 60.10 4,574,300 +0.82(+1.38%)
Nov 03, 2004 59.42 59.46 58.68 59.28 3,935,900 +1.28(+2.21%)
Nov 02, 2004 58.63 58.94 57.98 58.00 2,899,800 -0.42(-0.72%)
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.