BP Plc (NY: BP )

26.62 USD -0.11 (-0.39%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 58.00 58.13 57.47 57.63 3,189,903 +0.00(+0.00%)
Aug 28, 2008 58.27 58.44 57.09 57.63 4,866,032 -0.55(-0.95%)
Aug 27, 2008 57.91 58.28 57.66 58.18 3,761,626 +1.28(+2.25%)
Aug 26, 2008 56.30 57.32 56.25 56.90 5,964,735 +0.10(+0.18%)
Aug 25, 2008 57.03 57.64 56.56 56.80 2,737,943 -0.34(-0.60%)
Aug 22, 2008 57.28 57.78 56.82 57.14 4,482,200 -1.26(-2.16%)
Aug 21, 2008 57.85 58.66 57.01 58.40 9,058,937 +0.95(+1.65%)
Aug 20, 2008 57.26 57.64 56.69 57.45 9,541,922 +0.01(+0.02%)
Aug 19, 2008 57.05 57.53 56.56 57.44 8,368,818 -0.08(-0.14%)
Aug 18, 2008 58.44 58.52 57.35 57.52 6,135,554 +0.00(+0.00%)
Aug 15, 2008 58.14 58.17 57.32 57.52 0 -1.31(-2.23%)
Aug 14, 2008 59.02 59.65 58.22 58.83 5,216,942 -0.74(-1.24%)
Aug 13, 2008 58.77 59.88 58.49 59.57 8,106,331 -1.40(-2.30%)
Aug 12, 2008 61.16 61.38 60.56 60.97 5,165,968 +0.73(+1.21%)
Aug 11, 2008 60.69 60.70 59.55 60.24 4,327,561 +0.22(+0.37%)
Aug 08, 2008 59.53 60.45 59.31 60.02 5,657,195 -1.32(-2.15%)
Aug 07, 2008 62.36 62.49 61.25 61.34 4,992,264 -0.25(-0.41%)
Aug 06, 2008 60.89 61.62 60.72 61.59 5,863,903 +1.36(+2.26%)
Aug 05, 2008 60.08 60.31 59.58 60.23 6,101,642 +0.03(+0.05%)
Aug 04, 2008 62.24 62.24 60.01 60.20 4,633,902 -1.00(-1.63%)
Aug 01, 2008 61.85 61.93 61.08 61.20 6,379,168 -0.24(-0.39%)
Jul 31, 2008 61.87 62.20 61.25 61.44 7,404,949 -0.65(-1.05%)
Jul 30, 2008 60.56 62.09 60.36 62.09 10,794,576 +1.85(+3.07%)
Jul 29, 2008 60.24 61.89 59.98 60.24 9,309,150 -1.56(-2.52%)
Jul 28, 2008 62.39 62.39 61.57 61.80 4,945,225 +0.23(+0.37%)
Jul 25, 2008 61.88 62.31 61.22 61.57 4,388,384 +0.65(+1.07%)
Jul 24, 2008 61.31 61.93 60.55 60.92 5,227,185 -1.04(-1.68%)
Jul 23, 2008 62.97 63.00 61.67 61.96 5,817,290 -1.00(-1.59%)
Jul 22, 2008 63.97 63.97 62.44 62.96 5,730,740 -0.03(-0.05%)
Jul 21, 2008 62.43 63.10 62.06 62.99 4,406,694 +0.59(+0.95%)
Jul 18, 2008 61.85 62.71 61.60 62.40 4,754,756 +0.89(+1.45%)
Jul 17, 2008 62.20 62.61 60.83 61.51 6,631,975 -0.11(-0.18%)
Jul 16, 2008 62.07 62.15 60.80 61.62 6,594,083 -0.69(-1.11%)
Jul 15, 2008 63.97 64.15 62.28 62.31 4,792,218 -2.01(-3.12%)
Jul 14, 2008 64.64 64.85 63.72 64.32 4,215,739 -0.21(-0.33%)
Jul 11, 2008 65.65 65.70 63.71 64.53 5,388,059 -0.37(-0.57%)
Jul 10, 2008 64.68 64.97 63.63 64.90 5,418,774 +0.45(+0.70%)
Jul 09, 2008 65.02 65.99 64.31 64.45 5,189,493 -1.42(-2.16%)
Jul 08, 2008 66.13 66.18 65.00 65.87 4,727,003 -0.58(-0.87%)
Jul 07, 2008 66.81 67.70 65.81 66.45 7,044,295 +0.11(+0.17%)
Jul 04, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.00(+0.00%)
Jul 03, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.80(+1.22%)
Jul 02, 2008 67.88 68.21 65.50 65.54 7,540,338 -2.63(-3.86%)
Jul 01, 2008 68.91 69.10 67.34 68.17 6,515,711 -1.40(-2.01%)
Jun 30, 2008 69.16 70.09 69.02 69.57 4,994,068 +1.79(+2.64%)
Jun 27, 2008 67.61 68.05 67.20 67.78 5,245,844 -0.17(-0.25%)
Jun 26, 2008 69.03 69.21 67.67 67.95 4,179,549 -0.88(-1.28%)
Jun 25, 2008 68.77 69.39 67.52 68.83 6,807,428 +1.56(+2.32%)
Jun 24, 2008 67.27 68.04 67.11 67.27 4,024,629 -0.80(-1.18%)
Jun 23, 2008 66.89 68.14 66.88 68.07 4,544,198 +0.72(+1.07%)
Jun 20, 2008 67.71 67.79 66.70 67.35 4,016,456 -0.07(-0.10%)
Jun 19, 2008 68.99 69.16 67.22 67.42 4,792,438 -1.15(-1.68%)
Jun 18, 2008 68.43 68.75 67.95 68.57 4,915,331 -1.13(-1.62%)
Jun 17, 2008 69.71 69.89 69.27 69.70 5,028,114 +0.82(+1.19%)
Jun 16, 2008 69.31 69.58 68.76 68.88 3,626,195 +0.48(+0.70%)
Jun 13, 2008 67.97 68.81 67.76 68.40 5,476,989 -0.73(-1.06%)
Jun 12, 2008 69.11 69.62 68.91 69.13 3,944,158 -0.75(-1.07%)
Jun 11, 2008 70.52 70.58 69.60 69.88 5,413,780 +1.38(+2.01%)
Jun 10, 2008 68.40 69.55 67.72 68.50 5,509,017 -2.10(-2.97%)
Jun 09, 2008 70.77 70.90 69.76 70.60 4,405,650 +1.71(+2.48%)
Jun 06, 2008 69.93 69.99 68.52 68.89 6,796,422 -0.52(-0.75%)
Jun 05, 2008 67.84 69.62 67.83 69.41 6,271,938 +1.91(+2.83%)
Jun 04, 2008 68.53 68.68 67.50 67.50 7,234,138 -2.70(-3.85%)
Jun 03, 2008 71.29 71.35 70.03 70.20 5,111,369 -0.82(-1.15%)
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.