BP Plc (NY: BP )

25.12 USD -0.19 (-0.75%)
Streaming Delayed Price Updated: 7:06 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 44.04 44.22 43.80 43.95 6,835,299 -0.59(-1.32%)
Sep 29, 2014 44.25 44.72 44.14 44.54 4,460,941 +0.18(+0.41%)
Sep 26, 2014 43.94 44.55 43.81 44.36 7,105,546 +0.30(+0.68%)
Sep 25, 2014 44.96 44.99 43.89 44.06 15,353,797 -1.45(-3.19%)
Sep 24, 2014 45.82 45.88 45.35 45.51 6,237,972 -0.21(-0.46%)
Sep 23, 2014 45.89 46.04 45.70 45.72 3,192,906 -0.41(-0.89%)
Sep 22, 2014 46.40 46.40 45.96 46.13 5,292,793 -0.33(-0.71%)
Sep 19, 2014 46.89 46.91 46.41 46.46 4,958,000 +0.04(+0.09%)
Sep 18, 2014 46.57 46.71 46.25 46.42 3,242,929 +0.19(+0.41%)
Sep 17, 2014 46.36 46.49 46.15 46.23 3,365,846 +0.00(+0.00%)
Sep 16, 2014 45.67 46.44 45.66 46.23 4,209,023 +0.34(+0.74%)
Sep 15, 2014 45.59 46.07 45.50 45.89 5,074,152 -0.05(-0.11%)
Sep 12, 2014 46.05 46.07 45.80 45.94 4,795,577 -0.30(-0.65%)
Sep 11, 2014 46.23 46.49 45.97 46.24 9,467,191 -0.28(-0.60%)
Sep 10, 2014 46.00 46.61 45.78 46.52 16,248,479 +1.37(+3.03%)
Sep 09, 2014 45.16 45.38 45.05 45.15 4,893,456 -0.18(-0.40%)
Sep 08, 2014 45.49 45.69 45.14 45.33 8,919,685 -0.60(-1.31%)
Sep 05, 2014 45.46 46.16 45.35 45.93 15,530,968 +1.04(+2.32%)
Sep 04, 2014 48.07 48.11 44.65 44.89 54,700,776 -2.82(-5.91%)
Sep 03, 2014 47.78 48.00 47.69 47.71 5,313,374 +0.51(+1.08%)
Sep 02, 2014 47.57 47.60 47.10 47.20 5,574,300 -0.64(-1.34%)
Aug 29, 2014 47.98 47.84 47.84 47.84 4,274,300 -0.08(-0.17%)
Aug 28, 2014 48.16 48.19 47.82 47.92 5,093,020 -0.44(-0.91%)
Aug 27, 2014 48.35 48.47 48.24 48.36 1,956,864 +0.18(+0.37%)
Aug 26, 2014 48.36 48.38 48.18 48.18 2,636,936 -0.37(-0.76%)
Aug 25, 2014 48.37 48.60 48.21 48.55 2,414,444 +0.42(+0.87%)
Aug 22, 2014 48.25 48.28 48.03 48.13 2,890,050 -0.14(-0.29%)
Aug 21, 2014 48.15 48.35 48.10 48.27 2,871,332 +0.08(+0.17%)
Aug 20, 2014 48.14 48.26 48.01 48.19 2,972,090 -0.11(-0.23%)
Aug 19, 2014 47.80 48.41 47.77 48.30 5,310,382 +0.40(+0.84%)
Aug 18, 2014 47.88 47.91 47.54 47.90 3,874,828 +0.51(+1.08%)
Aug 15, 2014 47.33 47.54 47.05 47.39 4,778,696 -0.02(-0.04%)
Aug 14, 2014 47.45 47.50 47.18 47.41 3,175,059 +0.28(+0.59%)
Aug 13, 2014 47.19 47.28 46.92 47.13 3,748,073 -0.31(-0.65%)
Aug 12, 2014 47.21 47.59 47.13 47.44 4,236,186 +0.00(+0.00%)
Aug 11, 2014 47.37 47.66 47.22 47.44 8,018,725 +0.04(+0.08%)
Aug 08, 2014 47.21 47.35 46.77 47.40 11,602,927 +0.04(+0.08%)
Aug 07, 2014 48.08 48.22 47.16 47.36 4,262,195 -0.49(-1.02%)
Aug 06, 2014 48.05 48.31 47.80 47.85 4,145,091 -0.72(-1.48%)
Aug 05, 2014 49.21 49.21 48.45 48.57 4,921,138 -0.76(-1.54%)
Aug 04, 2014 49.23 49.39 48.91 49.33 3,543,789 +0.33(+0.67%)
Aug 01, 2014 48.66 49.22 48.57 49.00 7,105,242 +0.03(+0.06%)
Jul 31, 2014 49.22 49.49 48.91 48.97 6,142,711 -0.57(-1.15%)
Jul 30, 2014 48.87 49.58 48.70 49.54 9,309,094 +0.56(+1.14%)
Jul 29, 2014 49.75 49.83 49.05 48.98 9,364,750 -1.66(-3.28%)
Jul 28, 2014 50.71 50.79 50.42 50.64 3,092,864 -0.28(-0.55%)
Jul 25, 2014 51.00 51.06 50.78 50.92 2,293,447 -0.47(-0.91%)
Jul 24, 2014 51.01 51.42 50.98 51.39 2,418,184 +0.20(+0.39%)
Jul 23, 2014 51.22 51.25 51.03 51.19 3,215,105 +0.22(+0.43%)
Jul 22, 2014 51.00 51.09 50.96 50.97 3,329,598 +0.25(+0.49%)
Jul 21, 2014 50.50 50.76 50.38 50.72 2,750,305 -0.01(-0.02%)
Jul 18, 2014 50.59 50.80 50.47 50.73 4,218,526 -0.14(-0.28%)
Jul 17, 2014 51.01 51.30 50.79 50.87 11,242,043 -1.41(-2.70%)
Jul 16, 2014 52.06 52.33 52.00 52.28 2,315,298 +0.58(+1.12%)
Jul 15, 2014 51.91 51.99 51.40 51.70 2,472,942 +0.06(+0.12%)
Jul 14, 2014 51.59 51.75 51.52 51.64 2,797,431 +0.03(+0.06%)
Jul 11, 2014 51.59 51.72 51.54 51.61 2,002,635 -0.19(-0.37%)
Jul 10, 2014 51.75 51.87 51.58 51.80 3,409,045 -0.52(-0.99%)
Jul 09, 2014 51.89 52.33 51.79 52.32 3,280,487 -0.06(-0.11%)
Jul 08, 2014 52.45 52.59 52.21 52.38 2,371,762 -0.24(-0.46%)
Jul 07, 2014 52.84 52.87 52.56 52.62 2,301,433 -0.53(-1.00%)
Jul 03, 2014 53.21 53.15 53.15 53.15 1,747,000 -0.23(-0.43%)
Jul 02, 2014 53.41 53.48 53.20 53.38 3,375,921 +0.38(+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.