BP Plc (NY: BP )

26.13 USD +0.16 (+0.62%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 28.73 29.15 28.15 28.88 27,946 +1.23(+4.45%)
Jun 29, 2010 27.32 28.15 26.95 27.65 28,031 +0.63(+2.33%)
Jun 25, 2010 27.02 28.08 26.83 27.02 93,355,370 -1.72(-5.98%)
Jun 24, 2010 30.00 30.00 28.56 28.74 56,149 -0.93(-3.13%)
Jun 23, 2010 30.16 30.29 29.51 29.67 58,615,865 -0.01(-0.03%)
Jun 22, 2010 29.58 30.77 29.37 29.68 51,439 -0.65(-2.14%)
Jun 21, 2010 30.64 31.18 30.11 30.33 65,353,579 -1.43(-4.50%)
Jun 18, 2010 31.76 32.53 31.41 31.76 83,105,524 +0.05(+0.16%)
Jun 17, 2010 32.20 32.46 31.25 31.71 111,351,649 -0.14(-0.44%)
Jun 16, 2010 29.90 33.00 29.58 31.85 321,313 +0.45(+1.43%)
Jun 15, 2010 30.58 32.13 29.85 31.40 1,477,671 +0.73(+2.38%)
Jun 14, 2010 32.39 32.60 30.56 30.67 112,626,722 -3.30(-9.71%)
Jun 11, 2010 34.05 34.46 33.25 33.97 132,861,873 +1.19(+3.63%)
Jun 10, 2010 32.16 33.04 30.89 32.78 151,358 +3.58(+12.26%)
Jun 09, 2010 33.96 34.45 29.00 29.20 240,397,611 -5.48(-15.80%)
Jun 08, 2010 35.83 36.12 34.15 34.68 114,345 -2.08(-5.67%)
Jun 07, 2010 38.13 38.13 36.65 36.76 44,245,567 -0.40(-1.08%)
Jun 04, 2010 37.16 38.99 37.06 37.16 62,577,337 -1.81(-4.64%)
Jun 03, 2010 38.97 39.41 37.12 38.97 90,309,588 +1.31(+3.48%)
Jun 02, 2010 37.27 38.17 36.47 37.66 90,057,251 +1.14(+3.12%)
Jun 01, 2010 37.34 38.53 36.20 36.52 219,774 -6.43(-14.97%)
May 28, 2010 42.95 43.84 42.47 42.95 31,854,712 -2.40(-5.29%)
May 27, 2010 45.20 45.57 44.35 45.35 55,814,045 +2.94(+6.93%)
May 26, 2010 42.35 43.27 42.12 42.41 25,375 -0.15(-0.35%)
May 25, 2010 40.61 42.60 40.61 42.56 18,533 +0.70(+1.67%)
May 24, 2010 42.49 43.04 41.86 41.86 32,307,888 -2.00(-4.56%)
May 21, 2010 44.58 44.30 43.31 43.86 28,860,506 -1.31(-2.91%)
May 20, 2010 44.66 45.19 44.46 45.17 6,869 -0.10(-0.22%)
May 19, 2010 45.82 46.12 45.00 45.27 28,162,993 -0.11(-0.24%)
May 18, 2010 46.77 46.78 45.27 45.38 4,805 -1.19(-2.56%)
May 17, 2010 47.20 47.56 45.41 46.57 27,486,055 -0.30(-0.64%)
May 14, 2010 46.87 47.24 46.00 46.87 34,753,485 -1.23(-2.56%)
May 13, 2010 48.18 49.00 47.93 48.10 19,203,290 -0.67(-1.37%)
May 12, 2010 48.76 49.05 47.86 48.77 23,295,244 +0.03(+0.06%)
May 11, 2010 48.89 49.51 48.62 48.74 2,465 -0.01(-0.02%)
May 10, 2010 48.50 48.81 48.16 48.75 31,299,150 -0.31(-0.63%)
May 07, 2010 49.75 50.32 48.00 49.06 24,097,726 -1.27(-2.53%)
May 06, 2010 50.41 51.69 48.01 50.33 37,341,749 -0.19(-0.37%)
May 05, 2010 50.89 52.00 50.32 50.52 42,213,256 -0.68(-1.33%)
May 04, 2010 50.51 51.32 48.44 51.20 21,004 +1.01(+2.01%)
May 03, 2010 49.36 51.29 47.35 50.19 156,779,281 -1.96(-3.76%)
Apr 30, 2010 52.43 53.38 51.36 52.15 61,635,518 -0.41(-0.78%)
Apr 29, 2010 56.39 56.49 51.88 52.56 85,023,408 -4.78(-8.34%)
Apr 28, 2010 56.33 57.69 56.64 57.34 9,568,296 +1.01(+1.79%)
Apr 27, 2010 56.77 57.72 56.21 56.33 200 -1.58(-2.73%)
Apr 26, 2010 59.77 59.87 57.90 57.91 13,117,725 -1.97(-3.29%)
Apr 23, 2010 58.85 59.91 58.75 59.88 5,333,927 +0.33(+0.55%)
Apr 22, 2010 59.14 59.55 58.86 59.55 5,317,719 -0.54(-0.90%)
Apr 21, 2010 60.19 60.57 59.84 60.09 600 -0.39(-0.64%)
Apr 20, 2010 60.45 60.70 60.29 60.48 530 +1.00(+1.68%)
Apr 19, 2010 59.88 59.52 58.81 59.48 5,524,766 -0.40(-0.67%)
Apr 16, 2010 60.41 60.50 59.33 59.88 6,217,509 -0.69(-1.14%)
Apr 15, 2010 60.56 60.98 60.48 60.57 5,288,413 +0.57(+0.95%)
Apr 14, 2010 59.99 60.10 59.67 60.00 5,968,110 +0.71(+1.20%)
Apr 13, 2010 59.55 59.60 58.71 59.29 3,691,007 -0.05(-0.08%)
Apr 12, 2010 59.27 59.62 59.21 59.34 3,896,516 -0.12(-0.20%)
Apr 09, 2010 59.12 59.50 59.03 59.46 6,551,273 +0.49(+0.83%)
Apr 08, 2010 58.26 59.04 58.08 58.97 4,117,445 +0.19(+0.32%)
Apr 07, 2010 58.98 59.16 58.59 58.78 4,961,587 -0.58(-0.98%)
Apr 06, 2010 58.53 59.42 58.41 59.36 5,790,294 +0.79(+1.35%)
Apr 05, 2010 58.27 58.67 58.00 58.57 3,635,943 +0.83(+1.44%)
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.