BP Plc (NY: BP )

25.16 USD -0.04 (-0.14%)
Streaming Delayed Price Updated: 2:06 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 45.77 46.13 45.65 45.66 4,237,273 -0.01(-0.02%)
Jun 28, 2018 45.40 45.84 45.19 45.67 4,645,953 +0.23(+0.51%)
Jun 27, 2018 45.82 46.17 45.36 45.44 10,631,302 +0.55(+1.23%)
Jun 26, 2018 44.98 45.10 44.51 44.89 8,334,206 +0.65(+1.47%)
Jun 25, 2018 44.92 44.99 44.05 44.24 6,257,561 -1.54(-3.36%)
Jun 22, 2018 45.82 46.17 45.70 45.78 8,881,639 +1.62(+3.67%)
Jun 21, 2018 44.61 44.63 44.12 44.16 5,016,720 -0.60(-1.34%)
Jun 20, 2018 45.19 45.22 44.50 44.76 5,925,684 -0.39(-0.86%)
Jun 19, 2018 44.95 45.21 44.76 45.15 4,578,339 -0.20(-0.44%)
Jun 18, 2018 45.03 45.58 45.02 45.35 5,182,064 +0.22(+0.49%)
Jun 15, 2018 46.44 45.03 45.13 7,556,375 -1.31(-2.82%)
Jun 14, 2018 46.51 46.91 46.34 46.44 5,635,414 +0.43(+0.93%)
Jun 13, 2018 45.99 46.22 45.79 46.01 8,155,779 -0.11(-0.24%)
Jun 12, 2018 46.71 46.78 45.81 46.12 11,124,655 -1.00(-2.12%)
Jun 11, 2018 46.96 47.32 46.83 47.12 3,719,609 +0.08(+0.17%)
Jun 08, 2018 47.31 47.39 46.67 47.04 4,750,234 -0.16(-0.34%)
Jun 07, 2018 46.97 47.57 46.78 47.20 10,502,234 +0.92(+1.99%)
Jun 06, 2018 46.12 46.28 5,349,546 -0.01(-0.02%)
Jun 05, 2018 46.00 46.50 45.85 46.29 5,538,413 +0.33(+0.72%)
Jun 04, 2018 46.32 46.45 45.92 45.96 5,061,709 +0.04(+0.09%)
Jun 01, 2018 46.17 46.20 45.80 45.92 4,845,996 +0.10(+0.22%)
May 31, 2018 45.84 45.99 45.58 45.82 5,886,272 +0.11(+0.24%)
May 30, 2018 45.47 45.90 45.24 45.71 7,818,759 +1.17(+2.63%)
May 29, 2018 44.19 44.68 44.06 44.54 7,449,643 +0.19(+0.43%)
May 25, 2018 44.35 44.35 44.35 0 -1.40(-3.06%)
May 24, 2018 45.67 45.94 45.40 45.75 7,917,830 -0.70(-1.51%)
May 23, 2018 46.13 46.51 45.90 46.45 7,871,371 -0.64(-1.36%)
May 22, 2018 47.37 47.71 46.93 47.09 7,979,923 -0.70(-1.46%)
May 21, 2018 47.38 47.83 47.38 47.79 5,411,873 +0.41(+0.87%)
May 18, 2018 47.30 47.44 47.14 47.38 4,276,638 +0.19(+0.40%)
May 17, 2018 47.01 47.37 46.93 47.19 7,207,715 +0.48(+1.03%)
May 16, 2018 46.80 46.82 46.43 46.71 4,865,998 -0.08(-0.17%)
May 15, 2018 46.51 46.99 46.27 46.79 7,149,398 +0.39(+0.84%)
May 14, 2018 46.55 46.78 46.29 46.40 4,768,343 +0.57(+1.24%)
May 11, 2018 45.91 46.04 45.79 45.83 3,291,709 -0.05(-0.11%)
May 10, 2018 45.91 46.02 45.55 45.88 7,792,919 -0.90(-1.92%)
May 09, 2018 45.98 46.85 45.96 46.78 10,836,939 +1.45(+3.20%)
May 08, 2018 44.99 45.46 44.58 45.33 7,742,707 -0.36(-0.79%)
May 07, 2018 45.67 46.38 45.58 45.69 9,211,755 +0.35(+0.77%)
May 04, 2018 44.81 45.50 44.73 45.34 5,631,016 +0.61(+1.36%)
May 03, 2018 44.59 44.76 44.12 44.73 5,896,292 +0.03(+0.07%)
May 02, 2018 44.82 45.05 44.63 44.70 4,996,810 -0.10(-0.22%)
May 01, 2018 44.97 45.10 44.55 44.80 7,374,707 +0.21(+0.47%)
Apr 30, 2018 43.83 44.76 43.82 44.59 7,358,838 +0.37(+0.84%)
Apr 27, 2018 44.30 44.49 44.06 44.22 4,454,479 -0.63(-1.40%)
Apr 26, 2018 44.75 44.89 44.65 44.85 6,751,942 +0.68(+1.54%)
Apr 25, 2018 43.84 44.23 43.45 44.17 6,782,628 -0.07(-0.16%)
Apr 24, 2018 44.19 44.81 44.05 44.24 11,474,345 +0.33(+0.75%)
Apr 23, 2018 43.60 43.94 43.42 43.91 4,493,496 +0.41(+0.94%)
Apr 20, 2018 43.28 43.66 43.18 43.50 4,251,021 -0.17(-0.39%)
Apr 19, 2018 43.71 43.99 43.52 43.67 4,836,651 +0.14(+0.32%)
Apr 18, 2018 43.35 43.70 43.30 43.53 8,703,995 +0.88(+2.06%)
Apr 17, 2018 42.76 42.83 42.58 42.65 4,482,788 -0.07(-0.16%)
Apr 16, 2018 42.75 42.92 42.45 42.72 4,249,304 -0.24(-0.56%)
Apr 13, 2018 42.76 43.15 42.76 42.96 4,478,190 -0.10(-0.23%)
Apr 12, 2018 42.98 43.24 42.80 43.06 3,466,998 +0.00(+0.00%)
Apr 11, 2018 43.03 43.27 42.90 43.06 5,909,673 +0.28(+0.65%)
Apr 10, 2018 42.40 43.00 42.39 42.78 9,040,740 +1.12(+2.69%)
Apr 09, 2018 41.63 41.97 41.40 41.66 5,930,208 -0.10(-0.24%)
Apr 06, 2018 42.24 42.39 41.51 41.76 9,060,053 -0.16(-0.38%)
Apr 05, 2018 41.36 42.09 41.32 41.92 7,060,493 +0.89(+2.17%)
Apr 04, 2018 40.64 41.03 40.58 41.03 7,305,491 +0.32(+0.79%)
Apr 03, 2018 40.61 40.74 40.05 40.71 5,849,455 +0.80(+2.00%)
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.