BP Plc (NY: BP )

23.14 USD +0.11 (+0.48%)
Streaming Delayed Price Updated: 5:33 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 48.16 50.71 47.47 49.70 8,414,286 +0.12(+0.24%)
Oct 30, 2008 49.09 49.95 47.12 49.58 10,332,599 +0.38(+0.77%)
Oct 29, 2008 47.63 50.60 47.30 49.20 13,252,183 +2.68(+5.76%)
Oct 28, 2008 44.77 46.66 42.08 46.52 10,844,201 +6.37(+15.87%)
Oct 27, 2008 39.76 42.23 39.53 40.15 10,093,849 -2.44(-5.73%)
Oct 24, 2008 39.12 43.29 39.05 42.59 13,129,925 -2.47(-5.48%)
Oct 23, 2008 42.68 45.54 42.00 45.06 13,161,409 +1.81(+4.18%)
Oct 22, 2008 44.29 44.47 42.46 43.25 12,217,263 -4.02(-8.50%)
Oct 21, 2008 47.71 48.94 46.53 47.27 9,209,233 -3.66(-7.19%)
Oct 20, 2008 47.98 50.96 47.36 50.93 12,883,067 +6.63(+14.97%)
Oct 17, 2008 42.37 47.21 42.30 44.30 10,801,300 -0.14(-0.32%)
Oct 16, 2008 42.47 44.57 40.32 44.44 13,560,352 +3.08(+7.45%)
Oct 15, 2008 45.29 45.50 41.35 41.36 9,562,490 -5.35(-11.45%)
Oct 14, 2008 47.86 48.60 44.94 46.71 13,680,860 +0.21(+0.45%)
Oct 13, 2008 41.50 46.50 40.95 46.50 11,054,353 +5.95(+14.67%)
Oct 10, 2008 38.60 42.04 37.57 40.55 19,599,791 -0.15(-0.37%)
Oct 09, 2008 44.42 44.79 40.02 40.70 13,641,442 -4.00(-8.95%)
Oct 08, 2008 45.10 46.16 42.71 44.70 12,973,308 +0.28(+0.63%)
Oct 07, 2008 47.64 47.80 44.42 44.42 10,253,849 -1.23(-2.69%)
Oct 06, 2008 46.81 46.84 42.86 45.65 14,140,371 -2.10(-4.40%)
Oct 03, 2008 47.65 50.11 47.31 47.75 0 +0.71(+1.51%)
Oct 02, 2008 48.97 49.06 47.02 47.04 7,567,337 -3.08(-6.15%)
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.