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
1.08 4.46% 25.31 19:59:46
Open Price Low Price High Price Close Price Prev Close
24.64 24.52 25.44 25.30 24.23
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
Feb 24 2021 25.30 1.07 4.42% 24.64 25.44 24.52 21,405,580
Feb 23 2021 24.23 0.60 2.54% 24.08 24.32 23.33 21,275,504
Feb 22 2021 23.63 0.76 3.32% 22.90 23.91 22.86 16,217,483
Feb 19 2021 22.87 0.41 1.83% 22.57 22.9775 22.53 12,247,496
Feb 18 2021 22.46 -1.12 -4.75% 22.86 23.01 22.435 13,296,794
Feb 17 2021 23.58 0.40 1.73% 23.29 23.59 22.91 17,493,732
Feb 16 2021 23.18 1.27 5.8% 23.07 23.30 22.89 18,079,072
Feb 12 2021 21.91 0.54 2.53% 21.24 21.95 21.17 12,038,141
Feb 11 2021 21.37 -0.21 -0.97% 21.34 21.4701 21.205 10,903,468
Feb 10 2021 21.58 -0.15 -0.69% 21.32 21.695 21.155 17,630,150
Feb 09 2021 21.73 -0.30 -1.36% 21.67 21.89 21.285 19,099,637
Feb 08 2021 22.03 1.22 5.86% 21.20 22.22 21.17 35,258,589
Feb 05 2021 20.81 -0.18 -0.86% 21.00 21.1599 20.70 29,806,281
Feb 04 2021 20.99 -0.28 -1.32% 21.16 21.24 20.77 26,693,475
Feb 03 2021 21.27 0.52 2.51% 20.68 21.31 20.67 25,390,285
Feb 02 2021 20.75 -1.46 -6.57% 21.48 21.50 20.425 44,753,771
Feb 01 2021 22.21 -0.01 -0.05% 22.29 22.365 21.825 19,474,176
Jan 29 2021 22.22 -0.64 -2.8% 22.54 22.6918 22.05 12,166,396
Jan 28 2021 22.86 0.13 0.57% 22.85 23.175 22.66 11,078,465
Jan 27 2021 22.73 -0.30 -1.3% 22.78 23.31 22.41 14,183,211
Jan 26 2021 23.03 -0.04 -0.17% 23.28 23.46 23.00 12,177,757
Jan 25 2021 23.07 -0.80 -3.35% 23.16 23.23 22.76 17,179,852
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.