1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NYSE
  6. BP Plc (BP)
  7. Historical

BP

BP Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
BP Plc BP NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-2.00 -7.23% 25.6501 17:00:01
Open Price Low Price High Price Close Price Prev Close
25.77 25.46 25.99 25.79 27.65
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 26 2021 25.96 -1.69 -6.11% 25.77 25.99 25.46 16,770,402
Nov 24 2021 27.65 0.19 0.69% 27.25 27.70 27.245 7,205,536
Nov 23 2021 27.46 0.80 3.0% 27.05 27.51 27.05 9,980,112
Nov 22 2021 26.66 0.43 1.64% 26.25 26.94 26.215 10,027,733
Nov 19 2021 26.23 -1.06 -3.88% 26.36 26.505 26.10 12,260,159
Nov 18 2021 27.29 -0.14 -0.51% 27.04 27.33 26.91 9,160,197
Nov 17 2021 27.43 -0.24 -0.87% 27.57 27.865 27.375 5,332,768
Nov 16 2021 27.67 0.12 0.44% 27.95 28.01 27.63 7,144,325
Nov 15 2021 27.55 0.17 0.62% 27.42 27.65 27.075 7,677,001
Nov 12 2021 27.38 -0.03 -0.11% 27.34 27.535 27.27 6,925,808
Nov 11 2021 27.41 -0.01 -0.04% 27.60 27.86 27.38 6,738,370
Nov 10 2021 27.42 -0.78 -2.77% 28.02 28.085 27.275 8,148,377
Nov 09 2021 28.20 0.18 0.64% 28.135 28.2191 27.72 7,501,725
Nov 08 2021 28.02 0.17 0.61% 28.06 28.3001 27.84 8,081,124
Nov 05 2021 27.85 0.54 1.98% 27.93 27.95 27.57 8,293,179
Nov 04 2021 27.31 0.05 0.18% 27.69 27.835 27.17 12,456,286
Nov 03 2021 27.26 -0.68 -2.43% 27.49 27.55 27.22 16,374,684
Nov 02 2021 27.94 -1.34 -4.58% 28.38 28.42 27.915 18,766,915
Nov 01 2021 29.28 0.49 1.7% 29.18 29.38 29.06 10,499,868
Oct 29 2021 28.79 -0.43 -1.47% 28.98 29.12 28.63 11,060,736
Oct 28 2021 29.22 -0.03 -0.1% 29.12 29.27 28.88 8,705,292
Oct 27 2021 29.25 -0.39 -1.32% 29.23 29.74 29.18 10,497,561
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.