BP Historical Data - BP

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ and Amex.
Monthly Subscription
for only
$48.99
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$60.99
Big Cap Pro
Monthly Subscription
for only
$47.31
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
  -1.45 -3.3% 42.46 42.9264 42.4138 42.88 43.91 16:45:54
more quote information »

BP Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week42.943.988842.413843.33133M9M5M-0.44-1.03%
1 Month40.7243.988840.61542.47353M9M4M1.744.27%
3 Months38.9943.988838.5140.70692M10M4M3.478.90%
6 Months34.9643.988833.938.36582M10M4M7.521.45%
1 Year37.5843.988833.136.40402M20M5M4.8812.99%
3 Years38.0147.5427.0135.00202M34M7M4.4511.71%
5 Years43.7153.482527.0138.364137k55M6M-1.25-2.86%

BP 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 12 201843.9099990.64+1.48%43.62999743.9887965,522,573
Jan 11 201843.270.36+0.84%42.91999843.5499997,675,976
Jan 10 201842.9099990.04+0.09%42.89999743.1199982,691,762
Jan 09 201842.869998-0.21-0.49%42.67499943.0000033,448,388
Jan 08 201843.079998-0.02-0.05%42.86500143.1199983,155,060
Jan 05 201843.1000020.06+0.14%42.81999943.1499973,835,909
Jan 04 201843.040.16+0.38%42.89999743.1700016,104,014
Jan 03 201842.8750.49+1.17%42.38000142.8899994,669,002
Jan 02 201842.3800010.35+0.83%41.80999742.434,199,310
Dec 29 201742.0299980.16+0.38%42.00999842.2299993,368,910
Dec 28 201741.8699980.15+0.36%41.72000141.952,839,888
Dec 27 201741.7200010.03+0.07%41.68999841.842,955,093
Dec 26 201741.6899980.39+0.94%41.31999941.772,793,437
Dec 22 201741.299999-0.38-0.91%41.22999941.6299014,036,882
Dec 21 201741.680.73+1.78%41.10000241.7557984,452,785
Dec 20 201740.950.31+0.76%40.78000241.022,968,185
Dec 19 201740.639999-0.2-0.49%40.61499740.8752,962,290
Dec 18 201740.840.56+1.40%40.4341.0800015,665,673
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:41 V: D:20180116 23:19:46