BP Plc Historical Data - BP | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
BP Plc (BP)
BP Plc (BP) Historical

BP Plc (BP)

39.246

-0.044

( -0.11% )

Updated: 13:25:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713912000	39.29	0.38	0.98	38.91	39.4675	38.69	13509637
1713825600	38.91	0.39	1.01	38.45	39.145	38.13	13434821
1713566400	38.52	0.6	1.58	38.11	38.56	38.02	10388439
1713480000	37.92	-0.45	-1.17	38.29	38.455	37.865	10050321
1713393600	38.37	-0.26	-0.67	38.56	38.89	38.12	10049336
1713307200	38.63	-0.44	-1.13	38.63	38.78	38.185	15033604
1713220800	39.07	-0.37	-0.94	39.51	39.55	38.93	18248250
1712961600	39.44	-0.21	-0.53	40.07	40.4	39.345	21704915
1712875200	39.65	0.23	0.58	39.75	40	38.9	16237109
1712788800	39.42	0.13	0.33	39.14	39.46	38.925	13987352
1712702400	39.29	0.38	0.98	39.49	39.55	39.15	12545170
1712616000	38.91	0.25	0.65	38.81	39.19	38.55	13684593
1712356800	38.66	0.26	0.68	38.47	38.71	38.16	13127209
1712270400	38.4	-0.41	-1.06	38.65	38.725	38.31	13923093
1712184000	38.81	0.16	0.41	38.56	38.94	38.35	8960014
1712097600	38.65	0.71	1.87	38.35	38.705	38.175	7708445
1712011200	37.94	0.26	0.69	37.86	38.04	37.295	6296812
1711665600	37.68	0.22	0.59	37.65	37.805	37.49	4795452
1711579200	37.46	-0.11	-0.29	37.23	37.495	37.19	5929093
1711492800	37.57	-0.69	-1.80	38.19	38.22	37.56	7600960
1711406400	38.26	0.46	1.22	38.11	38.475	38.11	8367064
1711147200	37.8	0.07	0.19	37.87	37.87	37.655	3696246
1711060800	37.73	-0.16	-0.42	37.93	38.04	37.66	8087466
1710974400	37.89	0.05	0.13	37.45	38.02	37.42	5235580
1710888000	37.84	0.05	0.13	37.76	38.04	37.74	6783583
1710801600	37.79	0.3	0.80	37.75	37.94	37.47	5722268
1710542400	37.49	0	0.00	37.6	37.8	37.4	6677963
1710456000	37.49	0.17	0.46	37.44	37.51	37.14	6309218
1710369600	37.32	0.67	1.83	37	37.39	37	8306104
1710283200	36.65	0.16	0.44	36.7	36.7399	36.49	5560414
1710196800	36.49	0.08	0.22	36.15	36.49	35.96	7315106
1709941200	36.41	-0.02	-0.05	36.62	36.69	36.24	8779883
1709854800	36.43	0.01	0.03	36.32	36.65	36.285	6868784
1709768400	36.42	0.62	1.73	36.44	36.64	36.325	12110502
1709682000	35.8	0.13	0.36	35.64	35.95	35.58	5517696
1709595600	35.67	0.03	0.08	36	36.03	35.61	7039601
1709336400	35.64	0.65	1.86	35.43	35.815	35.315	7269296
1709250000	34.99	0.03	0.09	35.06	35.19	34.87	9327486
1709163600	34.96	-0.46	-1.30	35.21	35.376	34.94	9408691
1709077200	35.42	0.1	0.28	35.55	35.64	35.3201	10364537
1708990800	35.32	-0.06	-0.17	35.38	35.54	35.215	5200099
1708731600	35.38	-0.11	-0.31	35.23	35.455	35.045	6936061
1708645200	35.49	-0.21	-0.59	35.52	35.67	35.215	5498955
1708558800	35.7	0.32	0.90	35.41	35.767	35.28	9098893
1708472400	35.38	-0.07	-0.20	35.56	35.585	35.2718	7847485
1708126800	35.45	-0.16	-0.45	35.72	35.77	35.45	7086456
1708040400	35.61	-0.15	-0.42	34.86	35.72	34.84	10280050
1707954000	35.76	-0.28	-0.78	36.2	36.29	35.6	11735537
1707867600	36.04	-0.39	-1.07	36.62	36.65	35.83	8374719
1707781200	36.43	0.07	0.19	36.33	36.55	36.22	7292032
1707522000	36.36	0.15	0.41	36.47	36.665	36.23	9616407
1707435600	36.21	0.04	0.11	36.13	36.31	35.97	8757935
1707349200	36.17	-0.22	-0.60	36.18	36.35	35.9	14010232
1707262800	36.39	2.15	6.28	35.764	36.53	35.74	19740157
1707176400	34.24	-0.4	-1.15	34.05	34.5	33.93	14069178
1706917200	34.64	-0.49	-1.39	34.84	34.9	34.46	14649280
1706830800	35.13	0.03	0.09	35.42	35.68	34.9301	11883717
1706744400	35.1	-0.79	-2.20	35.61	35.705	35.075	9111616
1706658000	35.89	0.26	0.73	35.5	35.92	35.28	8166908
1706571600	35.63	0	0.00	35.68	35.7	35.2897	7708267
1706312400	35.63	0.48	1.37	35.44	35.64	35.1	8552942
1706226000	35.15	0.59	1.71	34.85	35.16	34.635	8405855
1706139600	34.56	0.31	0.91	34.47	34.62	34.395	9332351

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions