BP Plc (NY: BP )

21.42 USD +1.18 (+5.83%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 17.72 17.80 17.35 17.46 16,185,310 -0.21(-1.19%)
Sep 29, 2020 17.95 17.96 17.57 17.67 14,973,250 -0.51(-2.81%)
Sep 28, 2020 18.23 18.34 18.11 18.18 14,454,684 +0.32(+1.79%)
Sep 25, 2020 17.85 17.92 17.64 17.86 14,525,200 -0.07(-0.39%)
Sep 24, 2020 18.16 18.16 17.71 17.93 16,708,270 -0.04(-0.22%)
Sep 23, 2020 18.66 18.70 17.94 17.97 12,139,586 -0.51(-2.76%)
Sep 22, 2020 18.84 18.98 18.34 18.48 10,343,776 +0.16(+0.87%)
Sep 21, 2020 18.31 18.41 18.11 18.32 16,992,855 -0.56(-2.97%)
Sep 18, 2020 19.23 19.31 18.87 18.88 19,415,800 -0.68(-3.48%)
Sep 17, 2020 19.67 19.80 19.43 19.56 15,837,462 -0.40(-2.00%)
Sep 16, 2020 19.75 20.25 19.55 19.96 14,642,809 +0.30(+1.53%)
Sep 15, 2020 19.94 20.16 19.63 19.66 12,797,405 -0.18(-0.91%)
Sep 14, 2020 20.12 20.12 19.80 19.84 9,729,000 -0.22(-1.10%)
Sep 11, 2020 20.05 20.24 19.83 20.06 10,331,701 +0.15(+0.75%)
Sep 10, 2020 20.56 20.60 19.89 19.91 13,892,552 -0.41(-2.02%)
Sep 09, 2020 20.67 20.71 20.27 20.32 11,436,976 +0.17(+0.84%)
Sep 08, 2020 20.37 20.47 19.96 20.15 13,791,253 -0.39(-1.90%)
Sep 04, 2020 20.98 21.00 20.31 20.54 11,604,600 -0.07(-0.34%)
Sep 03, 2020 20.60 21.09 20.50 20.61 13,113,575 +0.04(+0.19%)
Sep 02, 2020 20.69 20.80 20.51 20.57 12,772,661 -0.20(-0.96%)
Sep 01, 2020 20.91 21.15 20.69 20.77 11,400,669 -0.16(-0.76%)
Aug 31, 2020 21.39 21.42 20.91 20.93 7,766,980 -0.45(-2.10%)
Aug 28, 2020 21.34 21.47 21.15 21.38 7,871,900 +0.24(+1.14%)
Aug 27, 2020 21.52 21.54 21.04 21.14 10,220,797 -0.24(-1.12%)
Aug 26, 2020 21.50 21.59 21.32 21.38 7,350,319 -0.24(-1.11%)
Aug 25, 2020 22.19 22.22 21.51 21.62 10,784,512 -0.29(-1.32%)
Aug 24, 2020 22.00 22.18 21.78 21.91 13,282,772 +0.45(+2.10%)
Aug 21, 2020 21.68 21.71 21.36 21.46 12,047,300 -0.50(-2.28%)
Aug 20, 2020 22.00 22.09 21.85 21.96 9,596,831 -0.28(-1.26%)
Aug 19, 2020 22.32 22.58 22.17 22.24 7,522,694 -0.12(-0.54%)
Aug 18, 2020 22.54 22.86 22.32 22.36 12,026,016 -0.39(-1.71%)
Aug 17, 2020 23.02 23.08 22.54 22.75 12,282,475 -0.24(-1.04%)
Aug 14, 2020 23.06 23.24 22.84 22.99 10,304,000 -0.46(-1.96%)
Aug 13, 2020 24.01 24.04 23.39 23.45 10,191,303 -0.81(-3.34%)
Aug 12, 2020 24.47 24.61 24.19 24.26 10,275,521 +0.45(+1.89%)
Aug 11, 2020 24.23 24.34 23.71 23.81 11,532,233 +0.31(+1.32%)
Aug 10, 2020 23.33 23.50 23.25 23.50 12,578,500 +0.52(+2.26%)
Aug 07, 2020 22.62 22.99 22.53 22.98 10,626,899 -0.28(-1.20%)
Aug 06, 2020 23.38 23.66 23.21 23.26 12,134,178 -0.69(-2.88%)
Aug 05, 2020 24.51 24.53 23.79 23.95 15,089,617 +0.21(+0.88%)
Aug 04, 2020 23.37 24.00 23.18 23.74 27,996,892 +1.65(+7.47%)
Aug 03, 2020 21.97 22.18 21.84 22.09 11,779,267 +0.05(+0.23%)
Jul 31, 2020 22.19 22.28 21.75 22.04 11,139,700 -0.40(-1.78%)
Jul 30, 2020 22.80 22.90 22.23 22.44 10,342,286 -0.78(-3.36%)
Jul 29, 2020 22.96 23.23 22.85 23.22 6,652,072 +0.40(+1.75%)
Jul 28, 2020 22.95 23.19 22.81 22.82 10,689,534 -0.32(-1.38%)
Jul 27, 2020 22.99 23.14 22.83 23.14 7,305,255 +0.21(+0.92%)
Jul 24, 2020 22.98 23.26 22.91 22.93 10,917,800 -0.29(-1.25%)
Jul 23, 2020 23.11 23.32 23.02 23.22 9,069,227 -0.23(-0.98%)
Jul 22, 2020 23.62 23.65 23.25 23.45 8,178,591 -0.64(-2.66%)
Jul 21, 2020 23.41 24.48 23.35 24.09 13,612,786 +1.15(+5.01%)
Jul 20, 2020 23.23 23.42 22.92 22.94 7,636,233 -0.31(-1.33%)
Jul 17, 2020 23.68 23.70 23.21 23.25 9,037,500 -0.47(-1.98%)
Jul 16, 2020 23.74 24.00 23.60 23.72 8,324,909 -0.09(-0.38%)
Jul 15, 2020 23.69 23.86 23.51 23.81 10,737,257 +0.53(+2.28%)
Jul 14, 2020 22.51 23.31 22.42 23.28 9,372,818 +0.82(+3.65%)
Jul 13, 2020 22.65 22.88 22.40 22.46 10,341,132 +0.00(+0.00%)
Jul 10, 2020 22.06 22.48 22.03 22.46 12,842,000 +0.41(+1.86%)
Jul 09, 2020 22.90 22.95 22.02 22.05 12,845,811 -1.11(-4.79%)
Jul 08, 2020 23.02 23.36 22.90 23.16 6,932,734 +0.14(+0.61%)
Jul 07, 2020 23.44 23.49 23.01 23.02 6,377,827 -0.62(-2.62%)
Jul 06, 2020 23.67 23.93 23.44 23.64 7,298,864 +0.23(+0.98%)
Jul 02, 2020 23.64 23.86 23.28 23.41 6,506,900 +0.20(+0.86%)
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.