BP Plc (NY: BP )

26.52 USD +0.63 (+2.43%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.33 37.36 36.90 36.97 5,669,920 -0.71(-1.88%)
Jul 30, 2015 37.87 38.06 37.45 37.68 4,731,320 +0.29(+0.78%)
Jul 29, 2015 37.06 37.52 36.87 37.39 6,782,793 +0.10(+0.27%)
Jul 28, 2015 36.89 37.33 36.59 37.29 8,220,830 +1.24(+3.44%)
Jul 27, 2015 36.15 36.37 35.87 36.05 9,074,226 -0.52(-1.42%)
Jul 24, 2015 37.07 37.15 36.41 36.57 7,304,694 -0.73(-1.96%)
Jul 23, 2015 37.62 37.71 37.07 37.30 8,619,793 -0.61(-1.61%)
Jul 22, 2015 38.40 38.42 37.81 37.91 6,777,534 -0.82(-2.12%)
Jul 21, 2015 38.69 38.96 38.67 38.73 5,664,465 -0.02(-0.05%)
Jul 20, 2015 39.04 39.07 38.75 38.75 4,132,131 -0.37(-0.95%)
Jul 17, 2015 39.43 39.44 39.00 39.12 4,253,722 -0.42(-1.06%)
Jul 16, 2015 39.79 39.82 39.47 39.54 4,585,671 -0.50(-1.25%)
Jul 15, 2015 40.15 40.21 39.76 40.04 4,006,147 -0.29(-0.72%)
Jul 14, 2015 39.97 40.36 39.91 40.33 3,447,243 +0.37(+0.93%)
Jul 13, 2015 40.05 40.11 39.88 39.96 3,434,767 +0.06(+0.15%)
Jul 10, 2015 40.09 40.20 39.47 39.90 5,797,250 +0.77(+1.97%)
Jul 09, 2015 39.61 39.71 39.12 39.13 5,455,352 -0.02(-0.05%)
Jul 08, 2015 39.28 39.42 38.95 39.15 5,931,031 -0.56(-1.41%)
Jul 07, 2015 39.30 39.87 38.74 39.71 10,564,069 -0.20(-0.50%)
Jul 06, 2015 40.48 40.63 39.85 39.91 8,462,140 -1.38(-3.34%)
Jul 02, 2015 40.73 41.29 41.29 41.29 11,773,500 +2.02(+5.14%)
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.