BP Plc (NY: BP )

19.83 USD -1.27 (-6.02%)
Streaming Delayed Price Updated: 2:52 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 38.24 38.25 37.77 37.91 8,790,822 -0.55(-1.43%)
Oct 30, 2019 38.55 38.72 38.22 38.46 12,358,644 +0.53(+1.40%)
Oct 29, 2019 38.32 38.40 37.66 37.93 15,760,183 -1.31(-3.34%)
Oct 28, 2019 39.78 39.80 39.17 39.24 9,084,362 -0.11(-0.28%)
Oct 25, 2019 39.05 39.44 39.03 39.35 5,445,000 +0.14(+0.36%)
Oct 24, 2019 39.60 39.61 38.94 39.21 8,863,564 +0.15(+0.38%)
Oct 23, 2019 38.88 39.11 38.81 39.06 8,483,370 +0.55(+1.43%)
Oct 22, 2019 38.64 38.94 38.45 38.51 8,619,079 +0.24(+0.63%)
Oct 21, 2019 38.08 38.40 38.04 38.27 7,081,382 +0.79(+2.11%)
Oct 18, 2019 37.62 37.73 37.47 37.48 4,003,300 -0.28(-0.74%)
Oct 17, 2019 37.71 37.88 37.51 37.76 5,256,467 +0.55(+1.48%)
Oct 16, 2019 37.47 37.62 37.18 37.21 4,802,101 -0.15(-0.40%)
Oct 15, 2019 37.47 37.65 37.27 37.36 5,264,529 -0.06(-0.16%)
Oct 14, 2019 37.28 37.52 37.20 37.42 3,248,315 -0.04(-0.11%)
Oct 11, 2019 37.51 37.59 37.36 37.46 6,940,500 +0.30(+0.81%)
Oct 10, 2019 37.25 37.35 37.00 37.16 8,345,056 -0.01(-0.03%)
Oct 09, 2019 37.28 37.38 37.12 37.17 4,521,223 +0.32(+0.87%)
Oct 08, 2019 37.01 37.27 36.83 36.85 8,362,350 -0.10(-0.27%)
Oct 07, 2019 37.11 37.40 36.94 36.95 5,657,062 -0.01(-0.03%)
Oct 04, 2019 36.58 36.97 36.45 36.96 6,825,900 +0.59(+1.62%)
Oct 03, 2019 36.19 36.42 35.88 36.37 7,929,659 -0.22(-0.60%)
Oct 02, 2019 37.00 37.05 36.40 36.59 8,594,752 -1.11(-2.94%)
Oct 01, 2019 38.07 38.10 37.50 37.70 5,640,514 -0.29(-0.76%)
Sep 30, 2019 38.11 38.38 37.97 37.99 4,128,011 -0.27(-0.71%)
Sep 27, 2019 38.10 38.49 38.05 38.26 3,772,000 +0.01(+0.03%)
Sep 26, 2019 38.34 38.35 38.05 38.25 8,078,995 +0.08(+0.21%)
Sep 25, 2019 37.76 38.21 37.70 38.17 12,096,380 +0.04(+0.10%)
Sep 24, 2019 38.55 38.55 38.07 38.13 6,436,968 -0.63(-1.63%)
Sep 23, 2019 38.68 38.95 38.68 38.76 3,809,670 -0.23(-0.59%)
Sep 20, 2019 39.02 39.27 38.90 38.99 5,466,900 +0.30(+0.78%)
Sep 19, 2019 39.14 39.14 38.68 38.69 5,845,241 +0.10(+0.26%)
Sep 18, 2019 38.56 38.82 38.47 38.59 6,898,747 +0.10(+0.26%)
Sep 17, 2019 39.57 39.57 38.37 38.49 14,103,550 -0.86(-2.19%)
Sep 16, 2019 39.85 39.85 39.04 39.35 19,985,794 +1.48(+3.91%)
Sep 13, 2019 37.82 37.96 37.72 37.87 4,068,600 +0.20(+0.53%)
Sep 12, 2019 37.38 37.75 37.26 37.67 5,299,281 -0.13(-0.34%)
Sep 11, 2019 38.24 38.40 37.68 37.80 12,264,800 -0.04(-0.11%)
Sep 10, 2019 37.89 38.36 37.79 37.84 6,787,445 +0.34(+0.91%)
Sep 09, 2019 37.56 37.67 37.42 37.50 5,296,166 +0.05(+0.13%)
Sep 06, 2019 37.17 37.49 37.01 37.45 5,984,500 +0.08(+0.21%)
Sep 05, 2019 37.63 37.73 37.32 37.37 5,921,122 +0.06(+0.16%)
Sep 04, 2019 37.32 37.46 37.26 37.31 4,315,255 +0.36(+0.97%)
Sep 03, 2019 36.69 37.00 36.57 36.95 3,908,108 +0.00(+0.00%)
Aug 30, 2019 37.06 37.13 36.76 36.95 4,759,200 +0.00(+0.00%)
Aug 29, 2019 37.15 37.17 36.88 36.95 7,093,917 +0.12(+0.33%)
Aug 28, 2019 36.79 37.16 36.63 36.83 7,612,826 +0.23(+0.63%)
Aug 27, 2019 36.65 36.68 36.22 36.60 6,313,603 +0.30(+0.83%)
Aug 26, 2019 36.54 36.56 36.25 36.30 5,179,319 +0.09(+0.25%)
Aug 23, 2019 36.37 36.66 36.13 36.21 7,484,800 -0.31(-0.85%)
Aug 22, 2019 36.70 36.78 36.47 36.52 4,553,633 -0.23(-0.63%)
Aug 21, 2019 36.82 36.92 36.56 36.75 5,034,142 +0.30(+0.82%)
Aug 20, 2019 36.48 36.55 36.31 36.45 4,829,098 -0.40(-1.09%)
Aug 19, 2019 36.73 36.95 36.62 36.85 6,055,162 +0.56(+1.54%)
Aug 16, 2019 36.11 36.30 35.99 36.29 5,367,200 +0.24(+0.67%)
Aug 15, 2019 35.92 36.09 35.73 36.05 8,899,424 -0.21(-0.58%)
Aug 14, 2019 36.42 36.53 36.15 36.26 10,792,255 -0.94(-2.53%)
Aug 13, 2019 36.60 37.34 36.52 37.20 9,706,226 +0.55(+1.50%)
Aug 12, 2019 36.86 36.94 36.58 36.65 6,184,551 -0.16(-0.43%)
Aug 09, 2019 36.93 37.11 36.75 36.81 7,630,600 -0.37(-1.00%)
Aug 08, 2019 36.82 37.20 36.70 37.18 10,513,031 -0.37(-0.99%)
Aug 07, 2019 37.06 37.62 36.88 37.55 9,864,588 -0.06(-0.16%)
Aug 06, 2019 37.56 37.74 37.14 37.61 11,449,004 -0.05(-0.13%)
Aug 05, 2019 37.48 37.78 37.35 37.66 11,947,054 -0.82(-2.13%)
Aug 02, 2019 38.65 38.84 38.12 38.48 9,597,500 -0.52(-1.33%)
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.