BP Plc (NY: BP )

21.39 USD +1.15 (+5.68%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 22.97 23.41 22.72 23.32 10,278,435 -0.16(-0.68%)
Jun 29, 2020 23.32 23.65 23.14 23.48 10,665,594 +0.72(+3.16%)
Jun 26, 2020 23.38 23.42 22.66 22.76 9,168,200 -0.74(-3.15%)
Jun 25, 2020 22.98 23.50 22.87 23.50 7,765,047 +0.36(+1.56%)
Jun 24, 2020 23.76 23.76 23.01 23.14 9,385,488 -1.03(-4.26%)
Jun 23, 2020 24.43 24.47 24.11 24.17 9,039,815 +0.30(+1.26%)
Jun 22, 2020 23.70 24.00 23.58 23.87 8,943,327 +0.20(+0.84%)
Jun 19, 2020 24.21 24.26 23.56 23.67 10,187,300 -0.02(-0.08%)
Jun 18, 2020 23.44 23.83 23.27 23.69 8,833,242 -0.01(-0.04%)
Jun 17, 2020 24.40 24.47 23.70 23.70 12,131,577 -0.85(-3.46%)
Jun 16, 2020 24.96 25.20 24.21 24.55 14,347,011 +0.19(+0.78%)
Jun 15, 2020 23.47 24.59 23.23 24.36 12,735,815 -0.39(-1.58%)
Jun 12, 2020 25.00 25.25 24.21 24.75 11,725,100 +0.68(+2.83%)
Jun 11, 2020 25.08 25.39 24.03 24.07 14,770,830 -2.31(-8.76%)
Jun 10, 2020 26.89 26.99 26.28 26.38 9,715,503 -0.96(-3.51%)
Jun 09, 2020 27.54 27.60 27.03 27.34 11,898,934 -1.04(-3.66%)
Jun 08, 2020 28.45 28.57 27.86 28.38 13,491,505 +0.67(+2.42%)
Jun 05, 2020 27.25 27.94 27.25 27.71 18,396,600 +2.02(+7.86%)
Jun 04, 2020 25.63 25.84 25.25 25.69 8,647,795 -0.21(-0.81%)
Jun 03, 2020 25.67 26.00 25.55 25.90 12,317,052 +0.95(+3.81%)
Jun 02, 2020 24.72 24.99 24.61 24.95 13,083,184 +1.11(+4.66%)
Jun 01, 2020 23.15 23.91 23.01 23.84 10,757,917 +0.70(+3.03%)
May 29, 2020 22.86 23.24 22.72 23.14 10,207,700 -0.12(-0.52%)
May 28, 2020 23.80 23.82 23.21 23.26 8,679,646 -0.67(-2.80%)
May 27, 2020 24.10 24.18 23.48 23.93 9,540,529 +0.67(+2.88%)
May 26, 2020 23.35 23.44 23.15 23.26 10,082,961 +0.28(+1.22%)
May 22, 2020 22.98 23.02 22.55 22.98 7,943,300 -0.40(-1.71%)
May 21, 2020 23.73 23.92 23.11 23.38 10,640,076 -0.24(-1.02%)
May 20, 2020 23.55 23.71 23.34 23.62 10,497,025 +0.71(+3.10%)
May 19, 2020 23.70 23.70 22.91 22.91 14,219,269 -0.60(-2.55%)
May 18, 2020 23.31 23.88 23.29 23.51 16,740,370 +1.69(+7.75%)
May 15, 2020 21.79 22.26 21.62 21.82 11,161,000 -0.32(-1.45%)
May 14, 2020 21.75 22.29 21.19 22.14 10,752,223 -0.09(-0.40%)
May 13, 2020 23.09 23.16 22.12 22.23 10,587,586 -0.77(-3.35%)
May 12, 2020 23.73 23.83 23.06 23.00 10,145,296 -0.50(-2.13%)
May 11, 2020 23.57 23.72 23.39 23.50 6,960,069 -0.53(-2.21%)
May 08, 2020 24.03 24.06 23.71 24.03 8,214,700 -0.03(-0.12%)
May 07, 2020 24.35 24.58 23.95 24.06 10,121,228 +0.48(+2.04%)
May 06, 2020 24.15 24.21 23.52 23.58 11,108,648 -0.29(-1.21%)
May 05, 2020 24.42 24.73 23.80 23.87 13,554,378 +0.62(+2.67%)
May 04, 2020 22.68 23.36 22.53 23.25 14,211,922 +0.42(+1.84%)
May 01, 2020 22.92 23.21 22.63 22.83 13,474,800 -0.97(-4.08%)
Apr 30, 2020 24.24 24.30 23.60 23.80 18,553,825 -1.63(-6.41%)
Apr 29, 2020 25.10 25.47 25.02 25.43 12,440,417 +1.27(+5.26%)
Apr 28, 2020 23.97 24.50 23.77 24.16 11,905,149 -0.15(-0.62%)
Apr 27, 2020 23.14 24.40 22.83 24.31 15,997,139 +0.92(+3.93%)
Apr 24, 2020 23.59 23.82 23.04 23.39 13,170,000 +0.01(+0.04%)
Apr 23, 2020 23.43 23.89 23.25 23.38 14,580,412 +0.05(+0.21%)
Apr 22, 2020 22.98 23.43 22.72 23.33 14,891,106 +1.69(+7.81%)
Apr 21, 2020 21.54 22.18 21.28 21.64 23,733,470 -0.71(-3.18%)
Apr 20, 2020 22.26 22.99 22.17 22.35 18,089,473 -1.08(-4.61%)
Apr 17, 2020 22.55 23.45 22.47 23.43 14,878,000 +1.58(+7.23%)
Apr 16, 2020 22.20 22.31 21.72 21.85 19,844,499 -0.99(-4.33%)
Apr 15, 2020 23.32 23.37 22.57 22.84 23,621,088 -1.60(-6.55%)
Apr 14, 2020 24.50 24.81 24.16 24.44 12,319,950 -0.47(-1.89%)
Apr 13, 2020 25.43 25.44 24.56 24.91 10,430,113 +0.01(+0.04%)
Apr 09, 2020 25.33 25.48 24.32 24.90 25,720,100 -0.49(-1.93%)
Apr 08, 2020 24.70 25.50 24.53 25.39 13,984,209 +0.59(+2.38%)
Apr 07, 2020 25.26 25.94 24.59 24.80 18,973,739 -0.25(-1.00%)
Apr 06, 2020 24.71 25.19 24.33 25.05 14,900,442 +0.33(+1.33%)
Apr 03, 2020 25.46 25.65 24.11 24.72 18,464,300 -1.31(-5.03%)
Apr 02, 2020 25.97 27.55 25.06 26.03 34,961,566 +1.66(+6.81%)
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.