BP Plc (NY: BP )

21.05 USD -0.36 (-1.68%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 30.06 31.30 29.71 31.29 26,032,700 -0.24(-0.76%)
Feb 27, 2020 31.93 32.51 31.44 31.53 17,596,319 -1.15(-3.52%)
Feb 26, 2020 33.06 33.40 32.65 32.68 11,303,736 -0.25(-0.76%)
Feb 25, 2020 34.05 34.08 32.78 32.93 13,978,497 -1.13(-3.32%)
Feb 24, 2020 33.94 34.24 33.86 34.06 12,407,768 -1.30(-3.68%)
Feb 21, 2020 35.63 35.64 35.21 35.36 10,693,300 -0.62(-1.72%)
Feb 20, 2020 36.16 36.37 35.91 35.98 6,515,955 -0.27(-0.74%)
Feb 19, 2020 35.99 36.40 35.92 36.25 9,434,123 +0.16(+0.44%)
Feb 18, 2020 35.75 36.16 35.72 36.09 8,518,784 +0.09(+0.25%)
Feb 14, 2020 36.13 36.16 35.64 36.00 8,804,500 -0.18(-0.50%)
Feb 13, 2020 36.13 36.33 36.04 36.18 8,120,909 -0.99(-2.66%)
Feb 12, 2020 37.05 37.22 36.88 37.17 9,809,203 +0.62(+1.70%)
Feb 11, 2020 36.67 36.69 36.41 36.55 6,966,862 +0.36(+0.99%)
Feb 10, 2020 36.18 36.28 36.02 36.19 7,831,830 -0.18(-0.49%)
Feb 07, 2020 36.33 36.49 36.28 36.37 7,769,500 -0.51(-1.38%)
Feb 06, 2020 37.25 37.28 36.77 36.88 9,640,025 -0.79(-2.10%)
Feb 05, 2020 37.47 37.78 37.35 37.67 11,969,841 +1.17(+3.21%)
Feb 04, 2020 36.90 36.95 36.22 36.50 20,778,374 +1.24(+3.52%)
Feb 03, 2020 35.90 35.98 35.07 35.26 17,231,274 -0.87(-2.41%)
Jan 31, 2020 36.24 36.28 35.87 36.13 12,518,700 -0.87(-2.35%)
Jan 30, 2020 36.83 37.07 36.51 37.00 10,589,049 -0.17(-0.46%)
Jan 29, 2020 37.41 37.51 37.13 37.17 5,587,648 -0.24(-0.64%)
Jan 28, 2020 37.59 37.61 37.38 37.41 8,182,538 -0.03(-0.08%)
Jan 27, 2020 37.52 37.69 37.32 37.44 7,940,335 -0.69(-1.81%)
Jan 24, 2020 38.15 38.20 38.00 38.13 6,441,100 -0.07(-0.18%)
Jan 23, 2020 37.78 38.21 37.70 38.20 8,188,458 +0.32(+0.84%)
Jan 22, 2020 38.13 38.17 37.71 37.88 7,865,780 -0.44(-1.15%)
Jan 21, 2020 38.50 38.51 38.30 38.32 6,999,250 -0.45(-1.16%)
Jan 17, 2020 38.94 38.94 38.71 38.77 5,811,500 -0.07(-0.18%)
Jan 16, 2020 38.98 39.07 38.81 38.84 5,353,488 +0.13(+0.34%)
Jan 15, 2020 38.75 38.81 38.61 38.71 4,834,605 -0.11(-0.28%)
Jan 14, 2020 38.68 38.86 38.58 38.82 5,489,595 +0.02(+0.05%)
Jan 13, 2020 38.62 38.86 38.46 38.80 6,129,370 +0.06(+0.15%)
Jan 10, 2020 38.98 39.03 38.74 38.74 5,698,000 -0.22(-0.56%)
Jan 09, 2020 38.75 38.96 38.41 38.96 6,646,781 +0.13(+0.33%)
Jan 08, 2020 39.24 39.29 38.58 38.83 9,335,902 -0.60(-1.52%)
Jan 07, 2020 39.36 39.47 39.00 39.43 12,494,751 -0.42(-1.05%)
Jan 06, 2020 39.68 40.08 39.66 39.85 15,091,981 +1.02(+2.63%)
Jan 03, 2020 38.48 39.09 38.46 38.83 14,002,100 +0.69(+1.81%)
Jan 02, 2020 38.04 38.15 37.87 38.14 6,565,166 +0.40(+1.06%)
Dec 31, 2019 37.42 37.74 37.33 37.74 5,318,400 +0.14(+0.37%)
Dec 30, 2019 37.80 37.97 37.57 37.60 6,105,855 -0.26(-0.69%)
Dec 27, 2019 38.24 38.25 37.86 37.86 5,437,100 -0.12(-0.32%)
Dec 26, 2019 38.06 38.20 37.94 37.98 4,504,232 -0.06(-0.16%)
Dec 24, 2019 37.97 38.14 37.96 38.04 2,348,300 -0.07(-0.18%)
Dec 23, 2019 37.71 38.12 37.71 38.11 6,378,512 +0.26(+0.69%)
Dec 20, 2019 38.02 38.05 37.67 37.85 10,547,200 +0.20(+0.53%)
Dec 19, 2019 37.74 37.82 37.57 37.65 7,722,964 +0.00(+0.00%)
Dec 18, 2019 37.67 37.88 37.53 37.65 7,442,805 +0.06(+0.16%)
Dec 17, 2019 37.52 37.83 37.47 37.59 9,110,197 +0.15(+0.40%)
Dec 16, 2019 37.48 37.65 37.38 37.44 7,882,003 +0.50(+1.35%)
Dec 13, 2019 37.28 37.44 36.87 36.94 7,884,500 -0.02(-0.05%)
Dec 12, 2019 36.63 37.10 36.58 36.96 6,481,976 +0.40(+1.09%)
Dec 11, 2019 36.72 36.94 36.50 36.56 9,232,452 -0.45(-1.22%)
Dec 10, 2019 37.08 37.19 36.90 37.01 4,903,401 -0.09(-0.24%)
Dec 09, 2019 37.04 37.21 37.01 37.10 4,380,066 +0.01(+0.03%)
Dec 06, 2019 36.97 37.35 36.93 37.09 6,255,900 +0.44(+1.20%)
Dec 05, 2019 36.99 37.09 36.58 36.65 7,033,633 -0.41(-1.11%)
Dec 04, 2019 37.05 37.29 36.97 37.06 7,031,964 +0.24(+0.65%)
Dec 03, 2019 36.86 36.95 36.56 36.82 9,774,934 -0.49(-1.31%)
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.