BP Plc (NY: BP )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	44.08	44.08	43.52	43.72	4,634,800	+0.09(+0.21%)
Mar 28, 2019	43.38	43.71	43.35	43.63	3,267,190	+0.04(+0.09%)
Mar 27, 2019	43.67	43.80	43.20	43.59	3,689,751	-0.23(-0.52%)
Mar 26, 2019	44.12	44.29	43.68	43.82	5,008,650	+0.29(+0.67%)
Mar 25, 2019	43.81	43.90	43.35	43.53	4,258,988	-0.42(-0.96%)
Mar 22, 2019	44.20	44.25	43.69	43.95	6,333,500	-0.50(-1.12%)
Mar 21, 2019	44.55	44.67	44.31	44.45	3,949,844	-0.08(-0.18%)
Mar 20, 2019	44.30	44.75	44.02	44.53	4,616,655	+0.06(+0.13%)
Mar 19, 2019	44.89	44.97	44.38	44.47	6,931,862	+0.23(+0.52%)
Mar 18, 2019	43.92	44.31	43.92	44.24	4,804,565	+0.37(+0.84%)
Mar 15, 2019	43.85	44.04	43.74	43.87	4,309,800	-0.08(-0.18%)
Mar 14, 2019	43.92	44.27	43.87	43.95	4,612,313	+0.12(+0.27%)
Mar 13, 2019	43.10	43.95	43.04	43.83	9,871,286	+1.37(+3.23%)
Mar 12, 2019	42.13	42.61	42.13	42.46	4,624,702	+0.13(+0.31%)
Mar 11, 2019	42.18	42.40	42.18	42.33	5,620,313	+0.08(+0.19%)
Mar 08, 2019	42.04	42.28	41.84	42.25	4,671,200	-0.38(-0.89%)
Mar 07, 2019	42.75	42.78	42.49	42.63	3,770,205	-0.07(-0.16%)
Mar 06, 2019	42.74	42.79	42.53	42.70	3,669,082	-0.04(-0.09%)
Mar 05, 2019	42.62	42.76	42.58	42.74	3,337,413	+0.10(+0.23%)
Mar 04, 2019	42.62	42.75	42.31	42.64	4,183,711	+0.06(+0.14%)
Mar 01, 2019	42.64	42.78	42.39	42.58	4,721,600	-0.07(-0.16%)
Feb 28, 2019	42.81	42.85	42.60	42.65	4,508,225	-0.19(-0.44%)
Feb 27, 2019	42.77	43.02	42.69	42.84	8,274,896	+0.32(+0.75%)
Feb 26, 2019	42.35	42.69	42.31	42.52	4,706,706	+0.01(+0.02%)
Feb 25, 2019	42.56	42.68	42.35	42.51	5,949,605	+0.05(+0.12%)
Feb 22, 2019	42.38	42.54	42.21	42.46	5,143,900	+0.17(+0.40%)
Feb 21, 2019	42.24	42.42	42.14	42.29	4,209,506	-0.19(-0.45%)
Feb 20, 2019	42.40	42.74	42.38	42.48	4,374,941	+0.10(+0.24%)
Feb 19, 2019	41.89	42.49	41.89	42.38	4,014,034	+0.09(+0.21%)
Feb 15, 2019	42.19	42.35	42.08	42.29	3,463,300	+0.42(+1.00%)
Feb 14, 2019	41.71	42.07	41.67	41.87	4,628,237	-0.77(-1.81%)
Feb 13, 2019	42.58	42.85	42.55	42.64	4,799,261	+0.22(+0.52%)
Feb 12, 2019	42.54	42.64	42.33	42.42	5,017,916	+0.21(+0.50%)
Feb 11, 2019	42.22	42.32	42.06	42.21	4,728,557	-0.28(-0.66%)
Feb 08, 2019	42.40	42.50	42.15	42.49	4,970,500	-0.21(-0.49%)
Feb 07, 2019	43.23	43.26	42.45	42.70	8,112,850	-0.34(-0.79%)
Feb 06, 2019	43.36	43.41	43.03	43.04	9,901,159	+0.22(+0.51%)
Feb 05, 2019	42.68	42.89	42.52	42.82	11,117,041	+1.43(+3.45%)
Feb 04, 2019	41.18	41.40	40.86	41.39	8,258,634	+0.05(+0.12%)
Feb 01, 2019	41.12	41.40	40.98	41.34	5,731,700	+0.22(+0.54%)
Jan 31, 2019	41.25	41.67	40.96	41.12	7,784,960	+0.45(+1.11%)
Jan 30, 2019	40.30	40.85	40.27	40.67	8,403,450	+0.47(+1.17%)
Jan 29, 2019	39.94	40.40	39.74	40.20	8,915,464	+0.63(+1.59%)
Jan 28, 2019	39.48	39.60	39.17	39.57	6,036,171	-0.54(-1.35%)
Jan 25, 2019	40.39	40.41	40.08	40.11	5,032,300	+0.00(+0.00%)
Jan 24, 2019	39.90	40.36	39.84	40.11	4,760,650	-0.01(-0.02%)
Jan 23, 2019	40.28	40.33	39.86	40.12	4,603,312	+0.04(+0.10%)
Jan 22, 2019	40.10	40.26	39.91	40.08	6,173,506	-0.68(-1.67%)
Jan 18, 2019	40.69	40.92	40.48	40.76	6,487,400	+0.63(+1.57%)
Jan 17, 2019	39.82	40.33	39.74	40.13	4,343,780	+0.01(+0.02%)
Jan 16, 2019	39.88	40.22	39.86	40.12	4,168,908	-0.12(-0.30%)
Jan 15, 2019	40.26	40.65	39.96	40.24	4,859,400	-0.18(-0.45%)
Jan 14, 2019	40.15	40.67	40.09	40.42	4,973,853	+0.18(+0.45%)
Jan 11, 2019	40.22	40.42	40.07	40.24	5,746,200	-0.46(-1.13%)
Jan 10, 2019	40.28	40.76	40.13	40.70	4,821,710	+0.34(+0.84%)
Jan 09, 2019	40.39	40.61	40.15	40.36	6,904,050	+0.33(+0.82%)
Jan 08, 2019	40.18	40.26	39.83	40.03	5,649,920	-0.13(-0.32%)
Jan 07, 2019	39.70	40.31	39.58	40.16	6,112,445	+0.13(+0.32%)
Jan 04, 2019	39.57	40.08	39.42	40.03	9,336,600	+1.22(+3.14%)
Jan 03, 2019	38.96	39.06	38.48	38.81	7,136,289	+0.22(+0.57%)

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.