BP

BP Historical Data

BP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2022 31.53 0.03 0.1% 32.02 32.15 31.1434 14,700,197
Jan 26 2022 31.50 0.10 0.32% 32.01 32.13 31.235 16,614,640
Jan 25 2022 31.40 1.42 4.74% 30.25 31.48 29.85 17,653,771
Jan 24 2022 29.98 -0.73 -2.38% 29.40 29.99 28.89 20,994,815
Jan 21 2022 30.71 -0.65 -2.07% 30.83 31.075 30.5464 17,465,792
Jan 20 2022 31.36 -0.74 -2.31% 31.52 31.97 31.33 12,556,603
Jan 19 2022 32.10 -0.28 -0.86% 32.53 32.64 31.74 14,452,926
Jan 18 2022 32.38 0.34 1.06% 32.40 32.56 31.90 16,068,190
Jan 17 2022 32.04 0.00 +0.00% 31.63 32.065 31.59 0
Jan 14 2022 32.04 0.82 2.63% 31.63 32.065 31.59 19,621,982
Jan 13 2022 31.22 0.03 0.1% 31.44 31.60 31.16 14,882,160
Jan 12 2022 31.19 0.65 2.13% 31.13 31.395 31.045 19,239,831
Jan 11 2022 30.54 0.98 3.32% 29.78 30.585 29.67 14,555,435
Jan 10 2022 29.56 -0.11 -0.37% 29.83 29.955 29.38 10,205,033
Jan 07 2022 29.67 0.86 2.99% 29.27 29.70 29.08 16,163,529
Jan 06 2022 28.81 0.44 1.55% 29.02 29.12 28.59 13,362,098
Jan 05 2022 28.37 -0.18 -0.63% 28.94 29.07 28.36 13,505,514
Jan 04 2022 28.55 1.18 4.31% 28.13 28.695 28.11 15,441,891
Jan 03 2022 27.37 0.74 2.78% 26.69 27.48 26.65 9,787,236
Dec 31 2021 26.63 -0.06 -0.22% 26.55 26.735 26.51 6,480,706
Dec 30 2021 26.69 -0.30 -1.11% 27.08 27.20 26.68 9,712,663
Dec 29 2021 26.99 -0.08 -0.3% 27.11 27.27 26.95 10,908,953
Dec 28 2021 27.07 -0.07 -0.26% 27.15 27.31 26.895 8,450,326
Dec 27 2021 27.14 0.17 0.63% 26.82 27.16 26.475 8,444,986
Dec 24 2021 26.97 0.00 +0.00% 27.17 27.45 26.935 0
Dec 23 2021 26.97 0.20 0.75% 27.17 27.45 26.935 10,968,767
Dec 22 2021 26.77 0.34 1.29% 26.61 26.84 26.3544 10,692,241
Dec 21 2021 26.43 0.78 3.04% 26.04 26.53 26.03 14,711,365
Dec 20 2021 25.65 -0.65 -2.47% 25.84 25.86 25.33 28,784,724
Dec 17 2021 26.30 -0.43 -1.61% 26.74 26.74 26.30 11,410,051
Dec 16 2021 26.73 0.11 0.41% 26.88 27.135 26.70 10,364,922
Dec 15 2021 26.62 0.07 0.26% 26.51 26.695 26.055 9,289,101
Dec 14 2021 26.55 -0.04 -0.15% 26.49 26.92 26.47 8,619,001
Dec 13 2021 26.59 -0.82 -2.99% 26.89 26.965 26.545 8,846,987
Dec 10 2021 27.41 0.25 0.92% 27.42 27.45 27.115 8,255,695
Dec 09 2021 27.16 -0.34 -1.24% 27.15 27.25 26.91 9,527,243
Dec 08 2021 27.50 -0.04 -0.15% 27.65 27.795 27.455 7,876,333
Dec 07 2021 27.54 0.21 0.77% 27.66 27.91 27.46 9,049,892
Dec 06 2021 27.33 0.42 1.56% 27.65 27.70 27.30 10,097,231
Dec 03 2021 26.91 -0.15 -0.55% 27.43 27.46 26.76 10,789,588
Dec 02 2021 27.06 1.32 5.13% 26.46 27.175 26.28 15,183,679
Dec 01 2021 25.74 -0.22 -0.85% 26.62 26.7589 25.72 9,843,197
Nov 30 2021 25.96 -0.22 -0.84% 26.05 26.265 25.71 13,757,248
Nov 29 2021 26.18 0.22 0.85% 26.49 26.69 26.145 10,095,859
Nov 26 2021 25.96 0.00 +0.00% 25.77 25.99 25.46 0
Nov 26 2021 25.96 -1.69 -6.11% 25.77 25.99 25.46 16,770,402
Nov 25 2021 27.65 0.00 +0.00% 27.25 27.70 27.245 0
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 0.00 +0.00% 27.57 27.865 27.375 0
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 0.00 +0.00% 27.93 27.95 27.57 0
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


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.