BP Plc (NY: BP )

21.08 USD -0.33 (-1.54%)
Streaming Delayed Price Updated: 11:27 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 15.35 15.50 15.24 15.48 22,622,900 +0.22(+1.44%)
Oct 29, 2020 14.98 15.30 14.74 15.26 28,285,994 +0.36(+2.42%)
Oct 28, 2020 15.00 15.30 14.85 14.90 27,741,000 -0.48(-3.12%)
Oct 27, 2020 15.64 15.65 15.35 15.38 22,182,977 -0.42(-2.66%)
Oct 26, 2020 16.02 16.03 15.63 15.80 19,146,808 -0.25(-1.56%)
Oct 23, 2020 16.27 16.33 15.88 16.05 15,353,000 -0.05(-0.31%)
Oct 22, 2020 15.62 16.13 15.59 16.10 18,364,420 +0.27(+1.71%)
Oct 21, 2020 16.02 16.06 15.83 15.83 13,421,961 -0.32(-1.98%)
Oct 20, 2020 16.12 16.26 16.02 16.15 14,078,610 +0.12(+0.75%)
Oct 19, 2020 16.21 16.45 16.01 16.03 14,838,757 -0.22(-1.35%)
Oct 16, 2020 16.18 16.43 16.03 16.25 17,779,400 -0.19(-1.16%)
Oct 15, 2020 15.98 16.45 15.87 16.44 18,609,520 -0.15(-0.90%)
Oct 14, 2020 16.52 16.83 16.51 16.59 13,023,869 -0.09(-0.54%)
Oct 13, 2020 16.97 17.00 16.60 16.68 17,746,845 -0.56(-3.25%)
Oct 12, 2020 17.20 17.28 17.06 17.24 13,251,122 -0.12(-0.69%)
Oct 09, 2020 17.68 17.74 17.31 17.36 11,540,400 -0.13(-0.74%)
Oct 08, 2020 17.16 17.51 17.16 17.49 14,473,903 +0.46(+2.70%)
Oct 07, 2020 16.90 17.08 16.74 17.03 13,698,836 +0.10(+0.59%)
Oct 06, 2020 17.41 17.56 16.87 16.93 16,094,002 -0.26(-1.51%)
Oct 05, 2020 16.97 17.23 16.86 17.19 12,694,747 +0.34(+2.02%)
Oct 02, 2020 16.41 16.92 16.38 16.85 20,237,000 +0.02(+0.12%)
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.