BP Historical Data - BP

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Canadian Level 1 + USA
Monthly Subscription
for only
$34.59
Ultimate Trader (Monthly)
Monthly Subscription
for only
$72.99
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
BP P.L.C. BP NYSE Ordinary Share US0556221044
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +0.32 +0.83% 39.09 39.16 38.85 38.94 38.77 16:04:51
more quote information »

BP Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week40.5940.5938.7539.50743M4M4M-1.5-3.70%
1 Month38.8541.5538.5140.03623M10M5M0.240.62%
3 Months34.4141.5534.21138.25742M10M5M4.6813.60%
6 Months36.9641.5533.936.70072M10M5M2.135.76%
1 Year33.3541.5533.135.85032M20M5M5.7417.21%
3 Years42.2847.5427.0135.03492M34M7M-3.19-7.54%
5 Years41.8353.482527.0138.419237k55M6M-2.74-6.55%

BP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Nov 17 201739.0699990.30+0.77%38.84999839.1599993,128,282
Nov 16 201738.77-0.32-0.82%38.7539.043,544,520
Nov 15 201739.09-0.52-1.31%38.94000239.2849994,119,113
Nov 14 201739.61-0.27-0.68%39.52999839.8099973,980,212
Nov 13 201739.880001-0.42-1.04%39.83000140.1900023,996,330
Nov 10 201740.300003-0.42-1.03%40.06000140.593,074,081
Nov 09 201740.720001-0.67-1.62%40.47000140.774,789,753
Nov 08 201741.389999-0.09-0.22%40.99000141.4099995,293,473
Nov 07 201741.4799990.06+0.14%41.24000141.5499994,668,466
Nov 06 201741.4200010.86+2.12%40.54999941.4599996,236,793
Nov 03 201740.560001-0.11-0.27%40.35000240.6572993,173,279
Nov 02 201740.670001-0.09-0.22%40.40999940.7399974,468,265
Nov 01 201740.7599980.09+0.22%40.64999741.26,732,286
Oct 31 201740.6700011.05+2.65%40.31370140.97000110,015,224
Oct 30 201739.6199980.52+1.33%39.38999939.758,500,476
Oct 27 201739.1000020.45+1.15%38.63000139.1699984,730,361
Oct 26 201738.654998-0.14-0.35%38.5938.7999993,049,252
Oct 25 201738.79-0.21-0.54%38.51000239.1000024,020,724
Oct 24 2017390.21+0.54%38.93410139.2299993,259,290
Oct 23 201738.790.02+0.05%38.701438.9610024,731,546
Oct 20 201738.770.02+0.05%38.65999939.0299984,079,675
Oct 19 201738.750.03+0.08%38.630001394,656,719
Oct 18 201738.7200010.02+0.05%38.44340138.7965015,739,628
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20171118 19:36:37