BP Plc (NY: BP )

19.88 USD -1.22 (-5.78%)
Streaming Delayed Price Updated: 3:02 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.43 43.96 43.24 43.37 12,290,779 +1.16(+2.75%)
Oct 30, 2018 42.00 42.29 41.54 42.21 9,478,439 +1.18(+2.88%)
Oct 29, 2018 41.81 41.82 40.61 41.03 7,054,777 -0.07(-0.17%)
Oct 26, 2018 40.29 41.37 40.21 41.10 10,034,000 -0.49(-1.18%)
Oct 25, 2018 41.47 41.90 41.24 41.59 6,768,626 +0.60(+1.46%)
Oct 24, 2018 42.49 42.56 40.98 40.99 9,077,244 -1.31(-3.10%)
Oct 23, 2018 42.33 42.51 41.70 42.30 9,198,523 -0.84(-1.95%)
Oct 22, 2018 43.55 43.67 43.10 43.14 6,207,425 -0.86(-1.95%)
Oct 19, 2018 44.11 44.33 43.85 44.00 5,736,300 +0.14(+0.32%)
Oct 18, 2018 43.60 44.20 43.56 43.86 7,453,846 -0.49(-1.10%)
Oct 17, 2018 44.67 44.67 44.06 44.35 4,345,763 -0.35(-0.78%)
Oct 16, 2018 44.35 44.89 44.27 44.70 3,619,182 +0.20(+0.45%)
Oct 15, 2018 44.71 44.79 44.30 44.50 4,539,583 -0.05(-0.11%)
Oct 12, 2018 44.72 44.79 44.03 44.55 6,977,300 +0.42(+0.95%)
Oct 11, 2018 44.72 44.90 43.84 44.13 9,091,537 -1.02(-2.26%)
Oct 10, 2018 46.09 46.13 45.07 45.15 5,973,590 -0.86(-1.87%)
Oct 09, 2018 45.66 46.22 45.42 46.01 4,989,468 +0.20(+0.44%)
Oct 08, 2018 45.36 45.85 45.28 45.81 5,414,296 -0.69(-1.48%)
Oct 05, 2018 46.52 46.71 46.19 46.50 5,378,600 -0.27(-0.58%)
Oct 04, 2018 46.92 47.04 46.47 46.77 5,909,251 -0.22(-0.47%)
Oct 03, 2018 47.00 47.05 46.59 46.99 6,462,834 +0.18(+0.38%)
Oct 02, 2018 46.87 46.95 46.58 46.81 5,622,516 +0.04(+0.09%)
Oct 01, 2018 46.93 46.95 46.60 46.77 6,512,612 +0.67(+1.45%)
Sep 28, 2018 46.62 46.68 46.07 46.10 5,186,300 -0.77(-1.64%)
Sep 27, 2018 46.99 47.16 46.78 46.87 12,850,207 +0.61(+1.32%)
Sep 26, 2018 46.21 46.64 46.11 46.26 10,387,190 -0.06(-0.13%)
Sep 25, 2018 46.26 46.60 46.12 46.32 15,599,141 +1.10(+2.43%)
Sep 24, 2018 45.38 45.59 45.02 45.22 6,929,033 +0.55(+1.23%)
Sep 21, 2018 44.66 44.95 44.54 44.67 8,699,700 +0.10(+0.22%)
Sep 20, 2018 44.48 44.63 44.16 44.57 9,098,180 +0.59(+1.34%)
Sep 19, 2018 43.71 44.05 43.65 43.98 5,223,680 +0.42(+0.96%)
Sep 18, 2018 43.41 43.75 43.41 43.56 4,254,282 +0.32(+0.74%)
Sep 17, 2018 43.48 43.64 43.17 43.24 3,891,523 -0.02(-0.05%)
Sep 14, 2018 43.31 43.47 43.17 43.26 2,568,200 -0.16(-0.37%)
Sep 13, 2018 43.45 43.52 43.15 43.42 3,337,705 +0.31(+0.72%)
Sep 12, 2018 43.02 43.48 43.01 43.11 4,410,031 +0.46(+1.08%)
Sep 11, 2018 41.96 42.78 41.90 42.65 5,118,943 +0.56(+1.33%)
Sep 10, 2018 42.17 42.39 42.09 42.09 3,812,394 +0.06(+0.14%)
Sep 07, 2018 41.63 42.03 41.49 42.03 4,717,500 -0.18(-0.43%)
Sep 06, 2018 42.55 42.74 42.02 42.21 4,808,196 -0.57(-1.33%)
Sep 05, 2018 42.80 42.86 42.40 42.78 5,418,064 +0.06(+0.14%)
Sep 04, 2018 42.80 42.96 42.64 42.72 4,925,678 -0.16(-0.37%)
Aug 31, 2018 42.88 42.88 42.88 0 -0.70(-1.61%)
Aug 30, 2018 43.41 43.67 43.33 43.58 5,479,375 +0.19(+0.44%)
Aug 29, 2018 43.30 43.57 43.17 43.39 4,056,161 +0.13(+0.30%)
Aug 28, 2018 43.66 43.75 43.18 43.26 4,100,328 -0.61(-1.39%)
Aug 27, 2018 43.59 43.92 43.57 43.87 3,438,493 +0.45(+1.04%)
Aug 24, 2018 43.25 43.70 43.21 43.42 7,166,200 +0.48(+1.12%)
Aug 23, 2018 43.21 43.23 42.87 42.94 7,896,122 -0.04(-0.09%)
Aug 22, 2018 43.00 43.11 42.88 42.98 7,951,653 +0.52(+1.22%)
Aug 21, 2018 42.61 42.78 42.40 42.46 3,810,924 +0.08(+0.19%)
Aug 20, 2018 42.23 42.45 42.16 42.38 4,391,107 +0.47(+1.12%)
Aug 17, 2018 41.89 42.07 41.70 41.91 5,393,000 +0.19(+0.46%)
Aug 16, 2018 42.02 42.13 41.71 41.72 7,631,468 +0.19(+0.46%)
Aug 15, 2018 42.09 42.11 41.30 41.53 11,223,805 -1.08(-2.53%)
Aug 14, 2018 42.98 43.06 42.59 42.61 3,881,745 -0.07(-0.16%)
Aug 13, 2018 42.85 43.10 42.61 42.68 4,690,425 -0.31(-0.72%)
Aug 10, 2018 42.71 42.99 42.69 42.99 7,643,400 -0.54(-1.24%)
Aug 09, 2018 43.97 44.09 43.47 43.53 4,334,484 -1.10(-2.46%)
Aug 08, 2018 44.86 44.86 44.41 44.63 4,602,322 -0.09(-0.20%)
Aug 07, 2018 45.03 45.10 44.72 44.72 5,913,262 +0.59(+1.34%)
Aug 06, 2018 43.83 44.23 43.76 44.13 4,737,171 +0.16(+0.36%)
Aug 03, 2018 43.70 44.05 43.70 43.97 3,800,900 +0.20(+0.46%)
Aug 02, 2018 43.51 43.95 43.32 43.77 8,974,770 -0.76(-1.71%)
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.