BP

BP Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
BP Plc BP NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.39% 17.86 20:00:00
Close Price Low Price High Price Open Price Previous Close
17.86 17.64 17.92 17.85 17.93
more quote information »

BP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

BP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 25 2020 17.86 -0.07 -0.39% 17.85 17.92 17.64 14,515,731
Sep 24 2020 17.93 -0.04 -0.22% 18.17 18.88 17.7118 16,701,537
Sep 23 2020 17.97 -0.51 -2.76% 18.66 18.705 17.94 12,119,553
Sep 22 2020 18.48 0.16 0.87% 18.84 18.9765 18.34 10,336,604
Sep 21 2020 18.32 -0.58 -3.07% 18.31 18.405 18.11 16,969,918
Sep 18 2020 18.90 -0.66 -3.37% 19.23 19.64 18.87 19,372,686
Sep 17 2020 19.56 -0.40 -2.0% 19.67 19.85 19.432 15,830,986
Sep 16 2020 19.96 0.30 1.53% 19.75 20.60 19.55 14,632,702
Sep 15 2020 19.66 -0.24 -1.21% 19.93 20.16 19.63 12,789,908
Sep 14 2020 19.90 -0.17 -0.85% 20.12 20.31 19.80 9,722,961
Sep 11 2020 20.07 0.09 0.45% 20.06 20.33 19.835 10,329,100
Sep 10 2020 19.98 -0.43 -2.11% 20.56 20.60 19.89 13,879,322
Sep 09 2020 20.4098 0.24 1.19% 20.67 20.9777 20.27 11,433,546
Sep 08 2020 20.17 -0.36 -1.75% 20.39 21.20 19.963 13,755,029
Sep 04 2020 20.53 -0.06 -0.29% 20.98 21.13 20.31 11,589,724
Sep 03 2020 20.59 0.04 0.19% 20.61 21.09 20.50 13,105,963
Sep 02 2020 20.55 -0.23 -1.11% 20.69 21.18 20.51 12,766,740
Sep 01 2020 20.7799 -0.12 -0.57% 20.91 21.1499 20.69 11,395,597
Aug 31 2020 20.90 -0.50 -2.34% 21.40 21.94 20.90 7,746,951
Aug 28 2020 21.40 0.20 0.94% 21.34 21.4685 21.15 7,847,753
Aug 27 2020 21.20 -0.21 -0.98% 21.52 21.57 21.04 10,190,629
Aug 26 2020 21.41 -0.23 -1.06% 21.52 21.69 21.32 7,323,489
See More Historical Prices »
Your Recent History
NYSE
BP
BP
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200926 09:37:46