BP Plc (NY: BP )

24.90 USD +0.12 (+0.48%)
Streaming Delayed Price Updated: 4:43 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 41.24 41.74 41.01 41.64 6,351,474 +0.42(+1.02%)
Dec 28, 2012 41.19 41.45 41.14 41.22 4,197,232 -0.40(-0.96%)
Dec 27, 2012 41.81 41.85 41.28 41.62 4,642,482 -0.06(-0.14%)
Dec 26, 2012 41.78 41.98 41.64 41.68 2,819,745 -0.04(-0.10%)
Dec 24, 2012 41.88 41.99 41.66 41.72 2,416,595 -0.40(-0.95%)
Dec 21, 2012 41.72 42.12 41.68 42.12 5,972,772 -0.11(-0.26%)
Dec 20, 2012 41.99 42.29 41.95 42.23 4,835,323 +0.12(+0.28%)
Dec 19, 2012 41.90 42.31 41.89 42.11 6,572,677 +0.09(+0.21%)
Dec 18, 2012 41.77 42.08 41.75 42.02 6,053,154 +0.31(+0.74%)
Dec 17, 2012 41.24 41.74 41.21 41.71 5,332,517 +0.32(+0.77%)
Dec 14, 2012 41.16 41.47 41.16 41.39 4,558,114 -0.08(-0.19%)
Dec 13, 2012 41.68 41.75 41.19 41.47 5,405,852 -0.15(-0.36%)
Dec 12, 2012 41.53 41.89 41.43 41.62 4,230,902 +0.45(+1.09%)
Dec 11, 2012 41.15 41.41 41.10 41.17 2,661,063 +0.18(+0.44%)
Dec 10, 2012 41.16 41.27 40.97 40.99 3,543,654 -0.08(-0.19%)
Dec 07, 2012 41.16 41.19 40.92 41.07 4,275,858 -0.24(-0.58%)
Dec 06, 2012 41.41 41.48 41.12 41.31 3,527,298 +0.00(+0.00%)
Dec 05, 2012 40.86 41.41 40.85 41.31 5,412,205 +0.31(+0.76%)
Dec 04, 2012 41.04 41.08 40.81 41.00 6,042,582 -0.76(-1.82%)
Nov 30, 2012 41.35 41.80 41.30 41.76 4,297,848 +0.46(+1.11%)
Nov 29, 2012 41.42 41.57 41.23 41.30 4,693,479 -0.18(-0.43%)
Nov 28, 2012 40.74 41.49 40.59 41.48 8,762,990 +0.13(+0.31%)
Nov 27, 2012 41.53 41.73 41.30 41.35 3,288,094 -0.25(-0.59%)
Nov 26, 2012 41.71 41.72 41.38 41.60 4,333,244 -0.42(-1.01%)
Nov 23, 2012 41.83 42.05 41.75 42.02 2,263,295 +0.42(+1.01%)
Nov 21, 2012 41.37 41.64 41.22 41.60 4,318,733 +0.38(+0.92%)
Nov 20, 2012 41.35 41.49 40.93 41.22 4,698,700 -0.01(-0.02%)
Nov 19, 2012 40.91 41.24 40.75 41.23 5,814,563 +1.20(+3.00%)
Nov 16, 2012 40.15 40.20 39.58 40.03 6,615,066 -0.27(-0.67%)
Nov 15, 2012 40.16 41.06 40.08 40.30 7,862,325 +0.14(+0.35%)
Nov 14, 2012 40.87 40.87 40.10 40.16 4,073,384 -0.38(-0.94%)
Nov 13, 2012 40.44 40.95 40.40 40.54 4,663,990 -0.41(-1.00%)
Nov 12, 2012 41.11 41.11 40.69 40.95 3,487,136 +0.11(+0.27%)
Nov 09, 2012 40.76 41.22 40.71 40.84 4,234,157 +0.03(+0.07%)
Nov 08, 2012 41.57 41.84 40.80 40.81 7,774,185 -1.04(-2.49%)
Nov 07, 2012 42.04 42.12 41.46 41.85 12,367,128 -1.25(-2.90%)
Nov 06, 2012 42.40 43.15 42.36 43.10 5,839,212 +0.86(+2.04%)
Nov 05, 2012 42.15 42.38 42.01 42.24 6,367,100 -0.30(-0.71%)
Nov 02, 2012 42.91 42.98 42.48 42.54 5,006,400 -0.48(-1.12%)
Nov 01, 2012 43.21 43.24 42.94 43.02 6,093,344 +0.13(+0.30%)
Oct 31, 2012 43.33 43.45 42.79 42.89 9,123,593 +1.16(+2.78%)
Oct 26, 2012 41.84 41.73 41.73 41.73 4,404,500 -0.04(-0.10%)
Oct 25, 2012 41.91 41.99 41.54 41.77 4,514,788 +0.00(+0.00%)
Oct 24, 2012 41.64 41.99 41.55 41.77 6,187,948 +0.37(+0.89%)
Oct 23, 2012 41.91 41.91 41.28 41.40 8,656,924 -1.70(-3.94%)
Oct 19, 2012 43.67 43.68 42.91 43.10 5,599,638 -0.43(-0.99%)
Oct 18, 2012 43.59 43.90 43.02 43.53 15,584,174 -0.01(-0.02%)
Oct 17, 2012 43.56 43.66 43.19 43.54 10,605,605 +1.24(+2.93%)
Oct 16, 2012 41.97 42.33 41.93 42.30 4,761,820 +0.74(+1.78%)
Oct 15, 2012 41.62 41.71 41.26 41.56 4,374,241 -0.28(-0.67%)
Oct 12, 2012 41.98 42.11 41.57 41.84 3,732,512 -0.28(-0.66%)
Oct 11, 2012 42.20 42.47 42.07 42.12 3,280,571 +0.33(+0.79%)
Oct 10, 2012 41.89 42.21 41.71 41.79 3,515,034 -0.23(-0.55%)
Oct 09, 2012 42.26 42.74 41.85 42.02 3,827,113 -0.24(-0.57%)
Oct 08, 2012 41.96 42.29 41.90 42.26 2,413,452 +0.11(+0.26%)
Oct 05, 2012 42.51 42.69 42.11 42.15 3,208,531 -0.42(-0.99%)
Oct 04, 2012 41.96 42.58 41.93 42.57 6,333,270 +0.32(+0.76%)
Oct 03, 2012 42.51 42.63 42.12 42.25 4,046,007 -0.46(-1.08%)
Oct 02, 2012 42.53 42.72 42.33 42.71 5,697,416 +0.49(+1.16%)
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.