BP

BP Historical Data

BP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 13 2020 22.3602 -0.14 -0.62% 22.66 23.16 22.3602 10,325,900
Jul 10 2020 22.50 0.43 1.95% 22.06 22.5998 21.90 12,820,387
Jul 09 2020 22.07 -1.09 -4.71% 22.93 23.04 22.025 12,830,993
Jul 08 2020 23.16 0.11 0.48% 23.02 23.365 22.90 6,929,311
Jul 07 2020 23.05 -0.60 -2.54% 23.44 23.60 23.00 6,371,057
Jul 06 2020 23.65 0.19 0.81% 23.67 23.93 23.44 7,264,514
Jul 03 2020 23.46 0.00 +0.00% 23.6397 23.86 23.28 0
Jul 02 2020 23.46 0.25 1.08% 23.6397 23.86 23.28 6,500,750
Jul 01 2020 23.21 -0.14 -0.6% 23.33 23.635 22.85 7,631,697
Jun 30 2020 23.35 -0.23 -0.97% 22.97 23.41 22.72 10,217,526
Jun 29 2020 23.5798 0.76 3.33% 23.35 23.65 22.69 10,658,382
Jun 26 2020 22.82 -0.68 -2.89% 23.38 23.72 22.662 9,156,852
Jun 25 2020 23.50 0.35 1.51% 22.98 23.5899 22.81 7,759,899
Jun 24 2020 23.15 -0.97 -4.02% 23.76 24.06 23.01 9,374,968
Jun 23 2020 24.12 0.12 0.5% 24.43 24.69 24.11 9,033,927
Jun 22 2020 24.00 0.38 1.61% 23.70 24.00 23.37 8,939,043
Jun 19 2020 23.62 -0.07 -0.3% 24.21 24.52 23.56 10,178,241
Jun 18 2020 23.69 -0.08 -0.34% 23.44 23.98 23.2726 8,814,548
Jun 17 2020 23.77 -0.82 -3.33% 24.40 24.98 23.67 12,124,347
Jun 16 2020 24.59 0.07 0.29% 24.96 25.44 24.21 14,327,277
Jun 15 2020 24.52 -0.17 -0.69% 23.47 24.59 23.23 12,719,542
Jun 12 2020 24.69 0.43 1.77% 25.00 25.28 24.21 11,710,048
Jun 11 2020 24.26 -2.04 -7.76% 25.08 25.87 24.03 14,745,654
Jun 10 2020 26.30 -0.91 -3.34% 26.89 27.29 26.28 9,701,964
Jun 09 2020 27.21 -1.20 -4.22% 27.54 28.61 27.035 11,884,091
Jun 08 2020 28.41 0.69 2.49% 28.45 28.81 27.86 13,467,649
Jun 05 2020 27.72 2.01 7.82% 27.25 27.94 26.55 18,370,606
Jun 04 2020 25.71 -0.25 -0.96% 25.63 26.13 25.25 8,795,164
Jun 03 2020 25.96 1.03 4.13% 25.67 26.24 25.29 12,302,641
Jun 02 2020 24.93 1.11 4.66% 24.72 25.00 24.22 13,071,302
Jun 01 2020 23.8202 0.59 2.54% 23.15 23.91 23.01 10,898,800
May 29 2020 23.23 -0.10 -0.43% 22.86 23.24 22.72 10,186,285
May 28 2020 23.33 -0.48 -2.02% 23.80 23.85 23.21 8,666,504
May 27 2020 23.81 0.55 2.36% 24.10 24.23 23.48 9,456,331
May 26 2020 23.26 0.26 1.13% 23.35 23.61 23.11 10,066,404
May 25 2020 23.00 0.00 +0.00% 22.98 23.12 22.50 0
May 22 2020 23.00 -0.38 -1.62% 22.98 23.12 22.50 7,936,765
May 21 2020 23.3798 -0.24 -1.02% 23.73 23.92 23.11 10,632,431
May 20 2020 23.62 0.63 2.74% 23.55 23.71 22.72 10,492,059
May 19 2020 22.9898 -0.52 -2.21% 23.70 23.90 22.91 14,217,398
May 18 2020 23.51 1.69 7.75% 23.31 23.88 22.73 16,725,687
May 15 2020 21.82 -0.33 -1.49% 21.79 22.49 21.52 11,143,857
May 14 2020 22.15 -0.06 -0.27% 21.75 22.29 21.195 10,727,629
May 13 2020 22.21 -0.79 -3.43% 23.09 23.36 22.12 10,584,958
May 12 2020 23.00 -0.59 -2.5% 23.73 23.83 23.00 10,139,630
May 11 2020 23.59 -0.40 -1.67% 23.57 23.72 23.09 6,955,701
May 08 2020 23.99 -0.15 -0.62% 24.03 24.14 23.71 8,187,736
May 07 2020 24.14 0.44 1.86% 24.35 24.70 23.95 10,110,056
May 06 2020 23.70 -0.25 -1.04% 24.15 24.46 23.52 11,096,681
May 05 2020 23.95 0.71 3.06% 24.42 24.73 23.61 13,545,859
May 04 2020 23.2387 0.35 1.52% 22.68 23.36 22.30 14,182,018
May 01 2020 22.89 -0.97 -4.07% 22.92 23.21 22.63 13,466,228
Apr 30 2020 23.86 -1.74 -6.8% 24.24 24.94 23.60 18,523,015
Apr 29 2020 25.60 1.44 5.96% 25.10 25.60 24.83 12,424,377
Apr 28 2020 24.16 -0.14 -0.58% 23.97 24.50 23.22 11,896,985
Apr 27 2020 24.30 0.97 4.16% 23.14 24.40 22.83 15,995,201
Apr 24 2020 23.33 0.33 1.43% 23.59 23.82 22.75 13,160,247
Apr 23 2020 23.00 -0.35 -1.5% 23.43 23.89 23.00 14,563,364
Apr 22 2020 23.35 1.64 7.55% 22.98 23.435 22.07 14,883,223
Apr 21 2020 21.71 -0.77 -3.43% 21.54 22.30 21.28 23,661,596
Apr 20 2020 22.48 -0.97 -4.14% 22.26 23.30 21.92 18,060,168
Apr 17 2020 23.4498 1.45 6.59% 22.55 23.54 22.43 14,833,730
Apr 16 2020 22.00 -0.84 -3.68% 22.20 22.51 21.72 19,753,862
Apr 15 2020 22.84 -1.61 -6.58% 23.32 24.15 22.57 23,805,229
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:20200714 13:47:31