BP Plc (NY: BP )

21.49 USD -0.37 (-1.69%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 25.23 25.56 24.11 24.37 23,452,841 -0.02(-0.08%)
Mar 31, 2020 24.98 25.84 24.02 24.39 21,179,719 +0.47(+1.96%)
Mar 30, 2020 23.26 24.21 22.56 23.92 22,852,033 +1.57(+7.02%)
Mar 27, 2020 22.97 23.02 22.08 22.35 23,224,900 -2.07(-8.48%)
Mar 26, 2020 24.22 25.35 23.71 24.42 47,563,250 +0.13(+0.54%)
Mar 25, 2020 23.93 25.40 23.11 24.29 37,549,422 +2.17(+9.81%)
Mar 24, 2020 20.62 22.60 20.32 22.12 32,220,824 +3.93(+21.61%)
Mar 23, 2020 17.99 18.65 17.33 18.19 32,357,762 +0.80(+4.60%)
Mar 20, 2020 18.24 18.28 16.91 17.39 26,443,400 +0.39(+2.29%)
Mar 19, 2020 16.15 17.82 15.77 17.00 17,593,812 +0.89(+5.52%)
Mar 18, 2020 17.53 17.84 15.51 16.11 21,015,312 -2.73(-14.49%)
Mar 17, 2020 18.57 19.15 17.50 18.84 20,329,954 +0.00(+0.00%)
Mar 16, 2020 19.05 19.82 18.60 18.84 19,477,475 -3.33(-15.02%)
Mar 13, 2020 22.57 22.61 20.50 22.17 21,556,500 +0.60(+2.78%)
Mar 12, 2020 22.26 22.28 21.05 21.57 25,185,866 -3.09(-12.53%)
Mar 11, 2020 25.54 25.79 24.37 24.66 28,815,314 -2.13(-7.95%)
Mar 10, 2020 27.13 27.23 25.14 26.79 25,086,931 +1.51(+5.97%)
Mar 09, 2020 24.83 26.11 24.20 25.28 46,741,895 -5.97(-19.10%)
Mar 06, 2020 31.42 31.78 30.83 31.25 16,798,500 -1.35(-4.14%)
Mar 05, 2020 32.60 32.75 32.19 32.60 14,380,664 -0.54(-1.63%)
Mar 04, 2020 32.60 33.18 32.37 33.14 16,516,795 +1.22(+3.82%)
Mar 03, 2020 32.50 32.90 31.45 31.92 20,705,070 -0.31(-0.96%)
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.