BP Plc (NY: BP )

25.12 USD -0.19 (-0.75%)
Streaming Delayed Price Updated: 6:49 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2019 39.05 39.46 38.77 39.00 10,603,862 -0.74(-1.86%)
Jul 31, 2019 40.22 40.23 39.42 39.74 6,699,732 -0.25(-0.63%)
Jul 30, 2019 39.73 40.22 39.63 39.99 8,385,316 +0.90(+2.30%)
Jul 29, 2019 39.09 39.16 38.72 39.09 12,642,987 +0.11(+0.28%)
Jul 26, 2019 39.06 39.11 38.86 38.98 9,894,800 -0.01(-0.03%)
Jul 25, 2019 39.29 39.30 38.96 38.99 6,613,212 -0.15(-0.38%)
Jul 24, 2019 39.32 39.54 39.07 39.14 8,816,849 -0.33(-0.84%)
Jul 23, 2019 39.79 39.81 39.44 39.47 6,733,494 +0.12(+0.30%)
Jul 22, 2019 39.34 39.47 39.15 39.35 6,907,407 +0.12(+0.31%)
Jul 19, 2019 39.04 39.26 38.94 39.23 8,615,100 +0.39(+1.00%)
Jul 18, 2019 39.00 39.17 38.66 38.84 13,280,228 -0.44(-1.12%)
Jul 17, 2019 39.74 39.88 39.21 39.28 13,332,450 -0.93(-2.31%)
Jul 16, 2019 40.48 40.61 40.15 40.21 7,116,121 -0.48(-1.18%)
Jul 15, 2019 41.05 41.08 40.62 40.69 5,938,341 -0.52(-1.26%)
Jul 12, 2019 41.12 41.40 41.10 41.21 4,345,000 -0.07(-0.17%)
Jul 11, 2019 41.43 41.47 41.09 41.28 3,295,266 +0.06(+0.15%)
Jul 10, 2019 41.01 41.26 40.92 41.22 5,180,223 +0.27(+0.66%)
Jul 09, 2019 40.88 41.03 40.76 40.95 3,918,213 -0.13(-0.32%)
Jul 08, 2019 40.98 41.19 40.88 41.08 4,236,193 +0.05(+0.12%)
Jul 05, 2019 40.82 41.05 40.71 41.03 5,493,400 -0.33(-0.80%)
Jul 03, 2019 41.65 41.71 41.08 41.36 6,411,300 -0.50(-1.19%)
Jul 02, 2019 42.58 42.59 41.81 41.86 6,131,647 -0.22(-0.52%)
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.