BP Plc (NY: BP )

26.16 USD -0.03 (-0.11%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 20.52 20.52 20.52 11,643,546 -0.51(-2.43%)
Dec 30, 2020 21.19 21.29 20.93 21.03 11,643,546 -0.04(-0.19%)
Dec 29, 2020 21.39 21.40 20.99 21.07 13,052,408 +0.08(+0.38%)
Dec 28, 2020 21.29 21.50 20.89 20.99 10,205,258 -0.07(-0.33%)
Dec 24, 2020 21.29 21.33 20.84 21.06 5,023,900 -0.15(-0.71%)
Dec 23, 2020 21.14 21.54 21.10 21.21 13,731,198 +0.73(+3.56%)
Dec 22, 2020 20.70 20.76 20.43 20.48 10,396,656 -0.20(-0.97%)
Dec 21, 2020 20.31 20.87 20.19 20.68 19,081,827 -1.06(-4.88%)
Dec 18, 2020 22.00 22.02 21.62 21.74 10,984,900 -0.16(-0.73%)
Dec 17, 2020 22.02 22.05 21.75 21.90 14,892,736 +0.07(+0.32%)
Dec 16, 2020 21.88 22.05 21.66 21.83 12,277,550 -0.11(-0.50%)
Dec 15, 2020 21.58 21.99 21.51 21.94 11,890,912 +0.58(+2.72%)
Dec 14, 2020 22.14 22.33 21.33 21.36 12,985,198 -0.67(-3.04%)
Dec 11, 2020 22.13 22.17 21.67 22.03 13,760,100 -0.38(-1.70%)
Dec 10, 2020 22.02 22.83 21.98 22.41 17,896,239 +0.51(+2.33%)
Dec 09, 2020 22.11 22.36 21.68 21.90 15,667,208 +0.11(+0.50%)
Dec 08, 2020 21.69 21.99 21.64 21.79 15,161,217 +0.11(+0.51%)
Dec 07, 2020 21.80 21.98 21.55 21.68 14,173,415 -0.59(-2.65%)
Dec 04, 2020 22.09 22.44 22.04 22.27 18,195,700 +0.91(+4.26%)
Dec 03, 2020 21.28 21.90 21.05 21.36 20,330,206 +0.29(+1.38%)
Dec 02, 2020 20.74 21.44 20.67 21.07 18,093,052 +0.83(+4.10%)
Dec 01, 2020 20.47 20.62 20.19 20.24 19,098,372 +0.68(+3.48%)
Nov 30, 2020 20.60 20.64 19.56 19.56 19,552,089 -1.54(-7.30%)
Nov 27, 2020 20.96 21.22 20.92 21.10 9,843,100 -0.31(-1.45%)
Nov 25, 2020 21.49 21.60 21.16 21.41 14,150,600 -0.45(-2.06%)
Nov 24, 2020 21.68 22.10 21.48 21.86 23,639,147 +1.45(+7.10%)
Nov 23, 2020 20.19 20.42 20.08 20.41 13,942,534 +0.92(+4.72%)
Nov 20, 2020 19.48 19.60 19.37 19.49 8,785,200 -0.04(-0.20%)
Nov 19, 2020 19.26 19.60 19.15 19.53 14,361,919 -0.03(-0.15%)
Nov 18, 2020 20.16 20.27 19.55 19.56 14,921,784 -0.49(-2.44%)
Nov 17, 2020 19.56 20.12 19.34 20.05 17,435,131 +0.29(+1.47%)
Nov 16, 2020 19.97 19.99 19.52 19.76 18,321,429 +0.96(+5.11%)
Nov 13, 2020 18.44 18.86 18.41 18.80 11,536,600 +0.52(+2.84%)
Nov 12, 2020 18.52 18.91 18.19 18.28 18,017,858 -0.60(-3.18%)
Nov 11, 2020 19.62 19.63 18.76 18.88 23,220,743 -0.22(-1.15%)
Nov 10, 2020 19.32 19.33 18.93 19.10 36,937,552 +1.02(+5.64%)
Nov 09, 2020 18.48 18.75 17.98 18.08 50,478,612 +2.44(+15.60%)
Nov 06, 2020 15.83 16.04 15.60 15.64 17,539,800 -0.19(-1.20%)
Nov 05, 2020 15.88 16.03 15.77 15.83 14,203,920 -0.30(-1.86%)
Nov 04, 2020 16.13 16.36 15.84 16.13 15,738,014 -0.05(-0.31%)
Nov 03, 2020 16.55 16.58 16.09 16.18 21,126,907 +0.08(+0.50%)
Nov 02, 2020 15.82 16.22 15.52 16.10 18,333,064 +0.62(+4.01%)
Oct 30, 2020 15.35 15.50 15.24 15.48 22,622,900 +0.22(+1.44%)
Oct 29, 2020 14.98 15.30 14.74 15.26 28,285,994 +0.36(+2.42%)
Oct 28, 2020 15.00 15.30 14.85 14.90 27,741,000 -0.48(-3.12%)
Oct 27, 2020 15.64 15.65 15.35 15.38 22,182,977 -0.42(-2.66%)
Oct 26, 2020 16.02 16.03 15.63 15.80 19,146,808 -0.25(-1.56%)
Oct 23, 2020 16.27 16.33 15.88 16.05 15,353,000 -0.05(-0.31%)
Oct 22, 2020 15.62 16.13 15.59 16.10 18,364,420 +0.27(+1.71%)
Oct 21, 2020 16.02 16.06 15.83 15.83 13,421,961 -0.32(-1.98%)
Oct 20, 2020 16.12 16.26 16.02 16.15 14,078,610 +0.12(+0.75%)
Oct 19, 2020 16.21 16.45 16.01 16.03 14,838,757 -0.22(-1.35%)
Oct 16, 2020 16.18 16.43 16.03 16.25 17,779,400 -0.19(-1.16%)
Oct 15, 2020 15.98 16.45 15.87 16.44 18,609,520 -0.15(-0.90%)
Oct 14, 2020 16.52 16.83 16.51 16.59 13,023,869 -0.09(-0.54%)
Oct 13, 2020 16.97 17.00 16.60 16.68 17,746,845 -0.56(-3.25%)
Oct 12, 2020 17.20 17.28 17.06 17.24 13,251,122 -0.12(-0.69%)
Oct 09, 2020 17.68 17.74 17.31 17.36 11,540,400 -0.13(-0.74%)
Oct 08, 2020 17.16 17.51 17.16 17.49 14,473,903 +0.46(+2.70%)
Oct 07, 2020 16.90 17.08 16.74 17.03 13,698,836 +0.10(+0.59%)
Oct 06, 2020 17.41 17.56 16.87 16.93 16,094,002 -0.26(-1.51%)
Oct 05, 2020 16.97 17.23 16.86 17.19 12,694,747 +0.34(+2.02%)
Oct 02, 2020 16.41 16.92 16.38 16.85 20,237,000 +0.02(+0.12%)
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.