BP

BP Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
BP Plc BP NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.45 -2.06% 21.41 18:35:44
Open Price Low Price High Price Close Price Previous Close
21.50 21.16 21.5982 21.41 21.86
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
Nov 24 2020 21.86 1.45 7.1% 21.68 22.10 21.48 23,632,174
Nov 23 2020 20.41 0.92 4.72% 20.19 20.42 20.08 13,936,365
Nov 20 2020 19.49 -0.04 -0.2% 19.50 19.60 19.37 8,781,123
Nov 19 2020 19.53 -0.03 -0.15% 19.26 19.60 19.15 14,329,268
Nov 18 2020 19.56 -0.49 -2.44% 20.16 20.27 19.55 14,914,476
Nov 17 2020 20.05 0.29 1.47% 19.545 20.12 19.3445 17,433,469
Nov 16 2020 19.76 0.96 5.11% 19.97 19.99 19.52 18,417,250
Nov 13 2020 18.80 0.52 2.84% 18.42 18.86 18.41 11,524,084
Nov 12 2020 18.28 -0.60 -3.18% 18.52 18.91 18.19 18,016,448
Nov 11 2020 18.88 -0.22 -1.15% 19.62 19.63 18.765 23,218,275
Nov 10 2020 19.10 1.02 5.64% 19.32 19.33 18.93 36,923,382
Nov 09 2020 18.08 2.44 15.6% 18.48 18.75 17.98 50,467,435
Nov 06 2020 15.64 -0.19 -1.2% 15.83 16.04 15.60 17,519,754
Nov 05 2020 15.83 -0.30 -1.86% 15.88 16.03 15.77 14,200,243
Nov 04 2020 16.13 -0.05 -0.31% 16.13 16.36 15.84 15,736,535
Nov 03 2020 16.18 0.08 0.5% 16.55 16.575 16.095 21,114,826
Nov 02 2020 16.10 0.62 4.01% 15.84 16.22 15.52 18,319,177
Oct 30 2020 15.48 0.22 1.44% 15.35 15.50 15.24 22,617,274
Oct 29 2020 15.26 0.36 2.42% 14.98 15.30 14.74 28,211,986
Oct 28 2020 14.90 -0.48 -3.12% 15.00 15.30 14.85 27,733,113
Oct 27 2020 15.38 -0.42 -2.66% 15.64 15.65 15.35 22,155,058
Oct 26 2020 15.80 -0.25 -1.56% 16.02 16.04 15.63 19,137,996
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:20201125 23:55:54