BP plc (B1PP34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.58 | 1.17171717172 | 49.5 | 50.77 | 48.65 | 2785 | 49.79006463 | DR |
| 4 | 2.53 | 5.3207150368 | 47.55 | 50.77 | 44.51 | 1952 | 47.68839728 | DR |
| 12 | 7.4 | 17.3383317713 | 42.68 | 50.77 | 38.99 | 1860 | 46.13488386 | DR |
| 26 | 3.28 | 7.00854700855 | 46.8 | 50.77 | 38.99 | 1601 | 45.25551637 | DR |
| 52 | 6.63 | 15.2589182969 | 43.45 | 52.6 | 38.99 | 1375 | 46.35862577 | DR |
| 156 | 9.75 | 24.1755516985 | 40.33 | 54.71 | 20 | 4886 | 44.39804731 | DR |
| 260 | 27.49 | 121.691013723 | 22.59 | 54.71 | 20 | 5341 | 41.33601169 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 50.08 | 0.29 | 0.58 | 48.75 | 50.7 | 48.75 | 748 |
| 1739914140 | 49.79 | -0.38 | -0.76 | 49.88 | 50.14 | 49.5 | 12444 |
| 1739827800 | 50.17 | 0.42 | 0.84 | 48.8 | 50.29 | 48.8 | 127 |
| 1739568600 | 49.75 | -0.02 | -0.04 | 50.77 | 50.77 | 49.75 | 1140 |
| 1739482140 | 49.77 | -0.02 | -0.04 | 49.73 | 50.6 | 49.73 | 88 |
| 1739395740 | 49.79 | -0.21 | -0.42 | 49.5 | 50.5 | 48.65 | 127 |
| 1739309400 | 50 | 0.12 | 0.24 | 49.25 | 50 | 49.21 | 595 |
| 1739222940 | 49.88 | 3.13 | 6.70 | 48.92 | 50.29 | 48.92 | 1534 |
| 1738963800 | 46.75 | 0.55 | 1.19 | 46.5 | 46.95 | 46.5 | 1986 |
| 1738877340 | 46.2 | -0.01 | -0.02 | 46.25 | 46.25 | 45.9 | 1450 |
| 1738790940 | 46.21 | 0.65 | 1.43 | 45.86 | 46.21 | 45.44 | 17231 |
| 1738704600 | 45.56 | 0.66 | 1.47 | 44.96 | 45.56 | 44.84 | 26 |
| 1738618200 | 44.9 | -0.37 | -0.82 | 45.27 | 45.49 | 44.51 | 606 |
| 1738358940 | 45.27 | -0.9 | -1.95 | 45.89 | 45.89 | 45.27 | 443 |
| 1738272540 | 46.17 | 0.42 | 0.92 | 45.8 | 46.38 | 45.8 | 157 |
| 1738186200 | 45.75 | -0.07 | -0.15 | 45.4 | 45.75 | 45.32 | 30 |
| 1738099740 | 45.82 | -0.45 | -0.97 | 46.74 | 46.74 | 45.39 | 244 |
| 1738013340 | 46.27 | -0.41 | -0.88 | 46.28 | 46.47 | 45.88 | 204 |
| 1737754200 | 46.68 | 0.59 | 1.28 | 45.95 | 46.86 | 45.95 | 491 |
| 1737667740 | 46.09 | -0.62 | -1.33 | 46.71 | 47.05 | 46.07 | 57 |
| 1737581400 | 46.71 | -0.9 | -1.89 | 47.55 | 47.55 | 46.6 | 66 |
| 1737495000 | 47.61 | 0.04 | 0.08 | 47.6 | 47.64 | 47.28 | 124 |
| 1737408600 | 47.57 | -0.38 | -0.79 | 47.65 | 47.66 | 47.54 | 82 |
| 1737149400 | 47.95 | -0.24 | -0.50 | 48.23 | 48.5 | 47.64 | 338 |
| 1737062940 | 48.19 | 3.19 | 7.09 | 45.7 | 48.19 | 45.7 | 1482 |
| 1736976540 | 45 | -1.53 | -3.29 | 46.91 | 47.2 | 45 | 847 |
| 1736890140 | 46.53 | -0.67 | -1.42 | 46.45 | 46.55 | 46.4 | 241 |
| 1736803740 | 47.2 | -0.38 | -0.80 | 47.7 | 47.96 | 47.2 | 183 |
| 1736544540 | 47.58 | 1.11 | 2.39 | 48.2 | 48.5 | 47.58 | 2258 |
| 1736458140 | 46.47 | 1.41 | 3.13 | 46.39 | 47.78 | 46 | 625 |
| 1736371740 | 45.06 | -3.14 | -6.51 | 48.2 | 48.2 | 45.06 | 406 |
| 1736285400 | 48.2 | 0.95 | 2.01 | 47.25 | 48.6 | 46.31 | 1404 |
| 1736198940 | 47.25 | 0.71 | 1.53 | 47.27 | 47.5 | 46.54 | 1578 |
| 1735939740 | 46.54 | 0.45 | 0.98 | 46.77 | 47.03 | 44.02 | 13638 |
| 1735853400 | 46.09 | 1.27 | 2.83 | 46.13 | 46.4 | 45.82 | 592 |
| 1735594200 | 44.82 | -0.06 | -0.13 | 45.36 | 45.5 | 43.26 | 891 |
| 1735334940 | 44.88 | 0.28 | 0.63 | 44.99 | 45.36 | 44.72 | 92 |
| 1735248540 | 44.6 | -0.1 | -0.22 | 45.07 | 45.07 | 44.3 | 128 |
| 1734989340 | 44.7 | 1.08 | 2.48 | 44.04 | 44.7 | 43.6 | 1155 |
| 1734730200 | 43.62 | 0 | 0.00 | 43.26 | 43.73 | 42.84 | 479 |
| 1734643800 | 43.62 | -1.61 | -3.56 | 45.69 | 45.69 | 43.53 | 510 |
| 1734557400 | 45.23 | 0.93 | 2.10 | 44.3 | 45.32 | 44.3 | 3063 |
| 1734470940 | 44.3 | -0.1 | -0.23 | 45.5 | 45.5 | 44 | 56 |
| 1734384540 | 44.4 | -0.75 | -1.66 | 44.93 | 44.93 | 44.02 | 420 |
| 1734125340 | 45.15 | -0.4 | -0.88 | 44.63 | 45.55 | 44.63 | 77 |
| 1734039000 | 45.55 | 0.11 | 0.24 | 45 | 45.7 | 44.96 | 149 |
| 1733952540 | 45.44 | -0.03 | -0.07 | 45.8 | 45.9 | 45.02 | 1753 |
| 1733866140 | 45.47 | -0.37 | -0.81 | 45.74 | 45.95 | 44 | 1135 |
| 1733779740 | 45.84 | 2.28 | 5.23 | 42.68 | 46.24 | 42.64 | 602 |
| 1733520600 | 43.56 | -0.28 | -0.64 | 43.83 | 44.12 | 43.44 | 2446 |
| 1733434200 | 43.84 | -0.3 | -0.68 | 43.76 | 43.84 | 43.15 | 316 |
| 1733347800 | 44.14 | -0.32 | -0.72 | 44.8 | 45.04 | 43.96 | 18103 |
| 1733261340 | 44.46 | 0.57 | 1.30 | 44.33 | 45.04 | 42.16 | 2373 |
| 1733174940 | 43.89 | -0.21 | -0.48 | 43.8 | 44.28 | 42.16 | 2745 |
| 1732915740 | 44.1 | 1.21 | 2.82 | 43.42 | 44.7 | 43.42 | 2879 |
| 1732829400 | 42.89 | 0.28 | 0.66 | 43.27 | 43.42 | 38.99 | 1662 |
| 1732743000 | 42.61 | 0.65 | 1.55 | 42.68 | 43.36 | 42.6 | 304 |
| 1732656600 | 41.96 | -0.74 | -1.73 | 42.6 | 42.76 | 41.96 | 1303 |
| 1732570140 | 42.7 | -0.22 | -0.51 | 43.27 | 43.27 | 42.41 | 403 |
| 1732310940 | 42.92 | 0.12 | 0.28 | 43 | 43 | 42.92 | 1231 |
| 1732224600 | 42.8 | 1 | 2.39 | 42.73 | 42.96 | 42.52 | 2408 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
