Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
BP. Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 512.40 | -4.40 | -0.85% | 511.80 | 515.10 | 508.20 | 34,320,079 |
| Apr 17 2024 | 516.80 | 1.20 | 0.23% | 513.30 | 520.00 | 512.00 | 32,629,996 |
| Apr 16 2024 | 515.60 | -11.70 | -2.22% | 521.70 | 523.00 | 511.90 | 36,574,279 |
| Apr 15 2024 | 527.30 | -11.80 | -2.19% | 528.50 | 533.80 | 522.50 | 39,064,116 |
| Apr 12 2024 | 539.10 | 19.10 | 3.67% | 530.00 | 540.90 | 528.10 | 50,611,986 |
| Apr 11 2024 | 520.00 | -0.10 | -0.02% | 523.00 | 531.50 | 518.40 | 31,999,876 |
| Apr 10 2024 | 520.10 | 3.50 | 0.68% | 519.70 | 523.50 | 516.10 | 30,970,434 |
| Apr 09 2024 | 516.60 | 6.70 | 1.31% | 514.00 | 520.30 | 513.60 | 51,962,512 |
| Apr 08 2024 | 509.90 | 3.80 | 0.75% | 505.30 | 513.80 | 503.90 | 54,774,301 |
| Apr 05 2024 | 506.10 | -2.80 | -0.55% | 509.00 | 511.00 | 504.90 | 58,676,369 |
| Apr 04 2024 | 508.90 | -2.70 | -0.53% | 512.00 | 512.00 | 505.40 | 40,988,288 |
| Apr 03 2024 | 511.60 | 3.00 | 0.59% | 510.70 | 511.90 | 505.30 | 64,287,821 |
| Apr 02 2024 | 508.60 | 12.90 | 2.60% | 504.10 | 511.70 | 502.80 | 82,299,522 |
| Mar 28 2024 | 495.70 | 2.90 | 0.59% | 495.45 | 498.75 | 493.30 | 31,086,887 |
| Mar 27 2024 | 492.80 | -7.00 | -1.40% | 495.65 | 496.30 | 489.40 | 32,402,439 |
| Mar 26 2024 | 499.80 | -6.10 | -1.21% | 505.20 | 505.30 | 497.90 | 69,500,783 |
| Mar 25 2024 | 505.90 | 7.05 | 1.41% | 500.30 | 507.50 | 500.30 | 23,958,658 |
| Mar 22 2024 | 498.85 | 2.20 | 0.44% | 496.55 | 503.20 | 495.80 | 28,416,886 |
| Mar 21 2024 | 496.65 | 3.00 | 0.61% | 497.40 | 499.50 | 494.95 | 47,890,484 |
| Mar 20 2024 | 493.65 | -4.65 | -0.93% | 496.15 | 497.40 | 491.60 | 35,425,646 |
| Mar 19 2024 | 498.30 | 5.00 | 1.01% | 495.00 | 498.95 | 492.60 | 36,685,706 |
| Mar 18 2024 | 493.30 | 2.30 | 0.47% | 493.35 | 496.45 | 491.15 | 22,333,960 |
| Mar 15 2024 | 491.00 | 1.00 | 0.20% | 491.65 | 494.95 | 490.40 | 66,167,055 |
| Mar 14 2024 | 490.00 | 5.00 | 1.03% | 485.00 | 490.05 | 483.90 | 30,745,730 |
| Mar 13 2024 | 485.00 | 7.55 | 1.58% | 478.90 | 486.80 | 476.80 | 35,948,819 |
| Mar 12 2024 | 477.45 | 5.75 | 1.22% | 474.00 | 480.35 | 474.00 | 26,696,122 |
| Mar 11 2024 | 471.70 | -0.40 | -0.08% | 470.25 | 473.15 | 467.60 | 34,205,311 |
| Mar 08 2024 | 472.10 | -3.95 | -0.83% | 476.90 | 480.30 | 471.95 | 24,411,522 |
| Mar 07 2024 | 476.05 | -2.85 | -0.60% | 478.00 | 478.85 | 474.45 | 42,247,704 |
| Mar 06 2024 | 478.90 | 8.00 | 1.70% | 470.90 | 480.30 | 470.55 | 58,857,975 |
| Mar 05 2024 | 470.90 | 1.15 | 0.24% | 468.55 | 471.40 | 466.80 | 31,947,855 |
| Mar 04 2024 | 469.75 | -1.90 | -0.40% | 475.00 | 479.55 | 469.35 | 25,273,547 |
| Mar 01 2024 | 471.65 | 10.95 | 2.38% | 465.50 | 471.80 | 463.80 | 27,451,308 |
| Feb 29 2024 | 460.70 | -1.60 | -0.35% | 461.00 | 463.95 | 459.00 | 73,381,125 |
| Feb 28 2024 | 462.30 | -3.95 | -0.85% | 465.45 | 466.45 | 461.65 | 39,526,435 |
| Feb 27 2024 | 466.25 | -0.05 | -0.01% | 464.75 | 469.30 | 464.65 | 23,993,734 |
| Feb 26 2024 | 466.30 | 0.20 | 0.04% | 462.15 | 467.75 | 461.60 | 49,310,343 |
| Feb 23 2024 | 466.10 | -2.10 | -0.45% | 467.70 | 470.35 | 460.65 | 35,843,036 |
| Feb 22 2024 | 468.20 | -2.20 | -0.47% | 470.95 | 473.50 | 465.40 | 24,655,270 |
| Feb 21 2024 | 470.40 | 3.85 | 0.83% | 466.45 | 471.20 | 464.70 | 20,144,064 |
| Feb 20 2024 | 466.55 | -8.25 | -1.74% | 475.25 | 475.80 | 465.85 | 70,791,525 |
| Feb 19 2024 | 474.80 | 2.80 | 0.59% | 469.55 | 476.70 | 468.90 | 28,855,796 |
| Feb 16 2024 | 472.00 | 3.25 | 0.69% | 472.05 | 475.90 | 469.05 | 66,252,612 |
| Feb 15 2024 | 468.75 | -7.75 | -1.63% | 468.95 | 471.10 | 461.70 | 34,521,297 |
| Feb 14 2024 | 476.50 | -3.25 | -0.68% | 480.75 | 484.25 | 474.80 | 80,555,336 |
| Feb 13 2024 | 479.75 | 0.30 | 0.06% | 480.05 | 486.95 | 477.75 | 62,932,127 |
| Feb 12 2024 | 479.45 | 1.00 | 0.21% | 476.20 | 482.85 | 474.70 | 30,937,570 |
| Feb 09 2024 | 478.45 | 2.20 | 0.46% | 477.25 | 485.00 | 477.15 | 26,847,021 |
| Feb 08 2024 | 476.25 | 1.65 | 0.35% | 474.60 | 480.65 | 468.35 | 42,170,662 |
| Feb 07 2024 | 474.60 | -4.35 | -0.91% | 478.45 | 483.30 | 474.30 | 32,853,678 |
| Feb 06 2024 | 478.95 | 24.80 | 5.46% | 475.05 | 485.55 | 474.55 | 70,913,138 |
| Feb 05 2024 | 454.15 | -4.55 | -0.99% | 457.00 | 459.45 | 451.00 | 71,904,721 |
| Feb 02 2024 | 458.70 | -6.95 | -1.49% | 462.20 | 462.20 | 454.80 | 41,121,455 |
| Feb 01 2024 | 465.65 | 3.20 | 0.69% | 466.00 | 470.20 | 463.90 | 56,057,062 |
| Jan 31 2024 | 462.45 | -6.25 | -1.33% | 471.25 | 471.90 | 462.45 | 45,454,882 |
| Jan 30 2024 | 468.70 | 2.90 | 0.62% | 466.00 | 470.70 | 465.35 | 35,754,225 |
| Jan 29 2024 | 465.80 | 4.10 | 0.89% | 469.95 | 471.65 | 464.80 | 38,221,073 |
| Jan 26 2024 | 461.70 | 6.05 | 1.33% | 461.00 | 465.00 | 461.00 | 60,314,873 |
| Jan 25 2024 | 455.65 | 2.70 | 0.60% | 454.05 | 460.60 | 454.05 | 29,542,494 |
| Jan 24 2024 | 452.95 | 1.75 | 0.39% | 450.30 | 453.20 | 447.95 | 29,658,912 |
| Jan 23 2024 | 451.20 | 5.15 | 1.15% | 451.00 | 453.40 | 448.25 | 64,833,619 |
| Jan 22 2024 | 446.05 | 0.25 | 0.06% | 444.90 | 448.35 | 441.10 | 44,159,316 |
