BP Plc (NY: BP )

25.46 USD +0.84 (+3.41%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 58.49 57.97 57.97 57.97 1,517,600 -0.19(-0.33%)
Dec 30, 2009 57.74 58.33 57.70 58.16 1,971,010 +0.11(+0.19%)
Dec 29, 2009 58.58 58.69 57.86 58.05 2,757,482 -0.58(-0.99%)
Dec 28, 2009 58.48 58.64 58.37 58.63 2,270,716 +0.39(+0.67%)
Dec 24, 2009 58.13 58.47 58.09 58.24 1,428,355 +0.33(+0.57%)
Dec 23, 2009 57.99 58.10 57.70 57.91 3,199,744 +0.43(+0.75%)
Dec 22, 2009 57.86 57.86 57.36 57.48 3,188,644 +0.32(+0.56%)
Dec 21, 2009 57.31 57.61 57.07 57.16 3,572,049 +0.98(+1.74%)
Dec 18, 2009 56.52 56.61 55.76 56.18 5,343,846 +0.28(+0.50%)
Dec 17, 2009 56.26 56.36 55.80 55.90 4,630,936 -1.16(-2.03%)
Dec 16, 2009 56.53 57.40 56.53 57.06 4,308,260 +0.63(+1.11%)
Dec 15, 2009 56.09 56.89 56.08 56.43 4,801,377 -0.34(-0.60%)
Dec 14, 2009 57.07 57.15 56.75 56.77 3,186,611 +0.32(+0.57%)
Dec 11, 2009 56.58 56.69 56.19 56.45 3,303,878 +0.06(+0.11%)
Dec 10, 2009 56.51 56.64 56.01 56.39 5,184,793 -0.31(-0.55%)
Dec 09, 2009 56.36 56.70 55.87 56.70 6,537,392 -0.34(-0.60%)
Dec 08, 2009 57.38 57.50 56.83 57.04 5,451,054 -1.13(-1.94%)
Dec 07, 2009 57.65 58.71 57.60 58.17 4,263,607 +0.31(+0.54%)
Dec 04, 2009 58.71 58.82 57.51 57.86 4,363,679 +0.24(+0.42%)
Dec 03, 2009 58.17 58.48 57.62 57.62 5,370,054 -1.02(-1.74%)
Dec 02, 2009 58.54 59.00 58.37 58.64 3,950,418 +0.06(+0.10%)
Dec 01, 2009 58.32 58.79 58.22 58.58 3,918,675 +1.40(+2.45%)
Nov 30, 2009 57.03 57.59 56.71 57.18 5,783,996 -0.93(-1.60%)
Nov 27, 2009 56.71 58.39 56.60 58.11 3,795,646 -1.11(-1.87%)
Nov 25, 2009 58.85 59.30 58.64 59.22 2,812,361 +0.50(+0.85%)
Nov 24, 2009 58.85 58.94 58.10 58.72 3,330,115 +0.08(+0.14%)
Nov 23, 2009 58.75 59.09 58.46 58.64 6,127,632 +0.81(+1.40%)
Nov 20, 2009 57.38 57.86 57.33 57.83 3,338,143 -0.80(-1.36%)
Nov 19, 2009 58.69 58.71 57.76 58.63 3,857,995 -0.61(-1.03%)
Nov 18, 2009 59.61 59.63 58.98 59.24 2,839,111 -0.26(-0.44%)
Nov 17, 2009 59.26 59.58 59.01 59.50 3,780,527 +0.24(+0.40%)
Nov 16, 2009 59.05 59.66 58.95 59.26 4,582,859 +0.91(+1.56%)
Nov 13, 2009 57.91 58.41 57.55 58.35 3,751,528 +1.08(+1.89%)
Nov 12, 2009 57.94 58.12 57.15 57.27 4,379,546 -1.06(-1.82%)
Nov 11, 2009 58.76 58.97 58.02 58.33 4,827,773 -0.80(-1.35%)
Nov 10, 2009 58.74 59.24 58.61 59.13 5,199,495 -0.80(-1.33%)
Nov 09, 2009 59.68 60.00 59.61 59.93 6,039,021 +1.50(+2.57%)
Nov 06, 2009 57.53 58.43 57.45 58.43 4,115,037 +0.12(+0.21%)
Nov 05, 2009 58.20 58.91 58.07 58.31 4,688,287 +0.73(+1.27%)
Nov 04, 2009 57.73 58.19 57.47 57.58 5,012,507 +0.03(+0.05%)
Nov 03, 2009 56.36 57.81 56.22 57.55 5,694,132 +0.28(+0.49%)
Nov 02, 2009 57.03 57.85 56.52 57.27 5,573,941 +0.65(+1.15%)
Oct 30, 2009 57.99 58.07 56.15 56.62 7,112,596 -1.68(-2.88%)
Oct 29, 2009 57.96 58.50 57.69 58.30 6,835,295 +1.48(+2.60%)
Oct 28, 2009 57.70 57.70 56.77 56.82 10,207,849 -1.00(-1.73%)
Oct 27, 2009 57.93 58.69 57.41 57.82 12,981,596 +2.34(+4.22%)
Oct 26, 2009 56.24 56.78 55.25 55.48 5,531,349 +0.06(+0.11%)
Oct 23, 2009 55.55 55.70 55.15 55.42 4,625,047 -1.22(-2.15%)
Oct 22, 2009 56.28 56.79 55.82 56.64 4,001,959 +0.22(+0.39%)
Oct 21, 2009 56.43 57.35 56.35 56.42 5,843,025 +0.24(+0.43%)
Oct 20, 2009 55.81 56.30 55.72 56.18 4,905,410 -0.22(-0.39%)
Oct 19, 2009 56.04 56.80 55.64 56.40 6,527,728 +1.39(+2.53%)
Oct 16, 2009 55.09 55.27 54.86 55.01 5,746,678 +0.25(+0.46%)
Oct 15, 2009 54.46 54.88 54.29 54.76 5,889,621 +1.10(+2.05%)
Oct 14, 2009 54.00 54.00 53.50 53.66 4,747,666 +0.98(+1.86%)
Oct 13, 2009 52.73 52.88 52.18 52.68 5,166,660 +0.04(+0.08%)
Oct 12, 2009 52.71 52.86 52.38 52.64 4,979,519 +0.37(+0.71%)
Oct 09, 2009 52.08 52.34 51.71 52.27 6,624,466 -0.49(-0.93%)
Oct 08, 2009 52.25 53.11 52.17 52.76 4,698,298 +0.53(+1.01%)
Oct 07, 2009 51.80 52.29 51.66 52.23 5,595,521 -0.27(-0.51%)
Oct 06, 2009 52.13 52.97 52.02 52.50 5,896,763 +1.06(+2.06%)
Oct 05, 2009 50.93 51.68 50.64 51.44 7,268,487 +0.71(+1.40%)
Oct 02, 2009 51.28 51.77 50.60 50.73 9,836,057 -1.05(-2.03%)
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.