BP Plc (NY: BP )

26.19 USD +0.89 (+3.52%)
Streaming Delayed Price Updated: 6:15 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 69.50 69.63 68.63 68.94 2,107,800 -0.83(-1.19%)
Mar 30, 2006 70.16 70.68 69.64 69.77 2,637,500 -0.01(-0.01%)
Mar 29, 2006 69.41 69.89 69.32 69.78 2,152,500 +0.83(+1.20%)
Mar 28, 2006 69.63 69.83 68.80 68.95 2,657,500 -0.58(-0.83%)
Mar 27, 2006 69.20 69.56 69.06 69.53 2,531,200 +0.05(+0.07%)
Mar 24, 2006 68.80 69.95 68.80 69.48 3,486,500 +0.98(+1.43%)
Mar 23, 2006 68.20 68.50 67.70 68.50 2,771,200 -0.17(-0.25%)
Mar 22, 2006 68.75 69.33 68.33 68.67 2,405,200 +0.42(+0.62%)
Mar 21, 2006 68.42 68.99 68.15 68.25 2,281,500 -0.50(-0.73%)
Mar 20, 2006 69.75 69.79 68.53 68.75 2,927,700 -0.78(-1.12%)
Mar 17, 2006 70.06 70.06 69.33 69.53 1,931,600 -0.37(-0.53%)
Mar 16, 2006 69.44 69.97 69.18 69.90 2,755,400 -0.02(-0.03%)
Mar 15, 2006 69.85 69.95 69.42 69.92 5,549,000 +1.39(+2.03%)
Mar 14, 2006 67.80 68.69 67.69 68.53 3,114,400 +0.94(+1.39%)
Mar 13, 2006 66.98 67.65 66.87 67.59 2,812,200 +1.17(+1.76%)
Mar 10, 2006 65.81 66.45 65.60 66.42 3,402,700 +0.41(+0.62%)
Mar 09, 2006 66.30 66.47 65.92 66.01 2,153,000 -0.11(-0.17%)
Mar 08, 2006 65.88 66.32 65.35 66.12 3,171,100 +0.10(+0.15%)
Mar 07, 2006 65.67 66.08 65.55 66.02 2,428,700 -0.31(-0.47%)
Mar 06, 2006 67.42 67.42 66.29 66.33 2,279,700 -0.82(-1.22%)
Mar 03, 2006 67.40 67.49 66.82 67.15 2,242,500 +0.24(+0.36%)
Mar 02, 2006 66.45 66.94 66.28 66.91 5,150,200 -0.27(-0.40%)
Mar 01, 2006 66.92 67.25 66.67 67.18 2,258,000 +0.76(+1.14%)
Feb 28, 2006 67.00 66.65 66.01 66.42 2,494,200 -0.58(-0.87%)
Feb 27, 2006 67.24 67.44 66.99 67.00 1,844,400 -0.60(-0.89%)
Feb 24, 2006 67.80 68.05 67.56 67.60 1,942,100 +0.20(+0.30%)
Feb 23, 2006 67.57 68.04 67.13 67.40 2,818,300 -0.41(-0.60%)
Feb 22, 2006 68.11 68.30 67.47 67.81 3,149,300 -1.39(-2.01%)
Feb 21, 2006 69.47 69.80 68.90 69.20 3,669,800 +0.69(+1.01%)
Feb 17, 2006 68.79 68.88 68.32 68.51 2,823,600 +0.10(+0.15%)
Feb 16, 2006 67.56 68.46 67.56 68.41 3,072,500 +1.21(+1.80%)
Feb 15, 2006 67.80 68.42 66.73 67.20 3,932,700 +0.11(+0.16%)
Feb 14, 2006 66.65 67.50 66.50 67.09 3,475,900 -0.21(-0.31%)
Feb 13, 2006 67.16 67.79 66.97 67.30 3,045,300 -0.08(-0.12%)
Feb 10, 2006 67.88 68.08 66.93 67.38 4,645,700 +0.12(+0.18%)
Feb 09, 2006 67.75 68.20 67.05 67.26 3,764,600 +0.06(+0.09%)
Feb 08, 2006 67.33 67.36 66.60 67.20 5,860,800 -0.30(-0.44%)
Feb 07, 2006 67.75 68.15 67.06 67.50 5,089,600 -2.47(-3.53%)
Feb 06, 2006 70.21 70.53 69.39 69.97 2,448,600 +0.83(+1.20%)
Feb 03, 2006 69.59 69.84 69.10 69.14 3,145,400 -0.47(-0.68%)
Feb 02, 2006 70.92 70.92 69.59 69.61 6,089,200 -1.51(-2.12%)
Feb 01, 2006 71.99 72.58 71.01 71.12 3,516,100 -1.19(-1.65%)
Jan 31, 2006 72.86 72.88 72.04 72.31 3,768,400 +0.04(+0.06%)
Jan 30, 2006 72.30 72.72 72.09 72.27 4,556,700 +1.26(+1.77%)
Jan 27, 2006 71.06 71.39 70.64 71.01 3,356,000 +0.97(+1.38%)
Jan 26, 2006 70.33 70.45 69.65 70.04 3,802,900 -0.09(-0.13%)
Jan 25, 2006 71.26 71.28 69.70 70.13 5,119,900 -0.41(-0.58%)
Jan 24, 2006 71.06 71.46 70.34 70.54 3,361,600 -0.21(-0.30%)
Jan 23, 2006 70.30 70.92 69.96 70.75 3,475,800 +0.57(+0.81%)
Jan 20, 2006 71.04 71.14 69.68 70.18 4,281,700 -0.11(-0.16%)
Jan 19, 2006 69.69 70.33 69.40 70.29 3,694,000 +0.81(+1.17%)
Jan 18, 2006 70.21 70.24 68.94 69.48 3,429,500 -0.93(-1.32%)
Jan 17, 2006 70.10 70.41 69.77 70.41 5,097,000 +0.69(+0.99%)
Jan 13, 2006 68.70 69.77 68.70 69.72 4,853,800 +1.77(+2.60%)
Jan 12, 2006 68.64 69.07 67.69 67.95 4,397,100 +0.05(+0.07%)
Jan 11, 2006 67.33 68.17 67.01 67.90 3,669,100 -0.28(-0.41%)
Jan 10, 2006 68.10 68.54 68.03 68.18 2,748,700 +0.07(+0.10%)
Jan 09, 2006 68.45 68.54 67.88 68.11 4,124,400 +0.11(+0.16%)
Jan 06, 2006 67.95 68.35 67.82 68.00 3,946,800 +1.50(+2.26%)
Jan 05, 2006 67.17 67.20 66.48 66.50 4,222,700 -0.35(-0.52%)
Jan 04, 2006 66.95 67.00 66.51 66.85 4,587,500 +0.43(+0.65%)
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.