BP Plc (NY: BP )

25.43 USD +0.12 (+0.47%)
Streaming Delayed Price Updated: 4:06 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 37.47 38.74 37.40 38.59 5,534,277 +0.67(+1.77%)
Dec 31, 2018 38.21 38.46 37.80 37.92 5,584,000 -0.21(-0.55%)
Dec 28, 2018 38.67 38.67 38.01 38.13 8,451,800 +0.40(+1.06%)
Dec 27, 2018 37.33 37.74 36.73 37.73 9,315,554 -0.33(-0.87%)
Dec 26, 2018 36.79 38.08 36.28 38.06 8,459,388 +1.41(+3.85%)
Dec 24, 2018 37.74 37.76 36.58 36.65 6,913,200 -1.02(-2.71%)
Dec 21, 2018 37.20 37.98 37.12 37.67 11,550,300 +0.41(+1.10%)
Dec 20, 2018 37.82 38.08 36.97 37.26 9,509,430 -0.39(-1.04%)
Dec 19, 2018 38.21 38.64 37.48 37.65 8,571,122 -0.17(-0.45%)
Dec 18, 2018 38.41 38.42 37.76 37.82 7,740,781 -0.59(-1.54%)
Dec 17, 2018 38.91 39.00 38.22 38.41 7,180,780 -0.25(-0.65%)
Dec 14, 2018 39.11 39.30 38.54 38.66 6,394,300 -0.63(-1.60%)
Dec 13, 2018 38.80 39.44 38.78 39.29 7,810,008 +0.24(+0.61%)
Dec 12, 2018 39.65 39.72 39.03 39.05 5,485,445 -0.03(-0.08%)
Dec 11, 2018 39.90 39.91 38.91 39.08 7,563,434 -0.29(-0.74%)
Dec 10, 2018 39.32 39.50 38.65 39.37 7,878,240 -0.14(-0.35%)
Dec 07, 2018 40.31 40.59 39.34 39.51 10,791,600 -0.08(-0.20%)
Dec 06, 2018 39.42 39.59 38.71 39.59 12,947,672 -1.36(-3.32%)
Dec 04, 2018 41.34 41.47 40.88 40.95 6,777,200 -0.24(-0.58%)
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.