Bp Historical Data - BP.

BP. Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 03 2020 337.30 -16.05 -4.54% 344.95 350.45 333.30 66,242,189
Apr 02 2020 353.35 19.65 5.89% 341.65 370.70 338.15 116,429,917
Apr 01 2020 333.70 -10.50 -3.05% 327.00 343.60 323.75 95,365,976
Mar 31 2020 344.20 20.60 6.37% 326.90 344.20 325.25 94,926,538
Mar 30 2020 323.60 18.10 5.92% 295.05 323.60 294.35 102,169,033
Mar 27 2020 305.50 -31.50 -9.35% 318.40 319.60 296.55 121,982,241
Mar 26 2020 337.00 -2.40 -0.71% 325.60 346.95 320.15 93,997,912
Mar 25 2020 339.40 27.05 8.66% 325.00 349.25 315.00 177,223,537
Mar 24 2020 312.35 55.45 21.58% 269.00 312.35 266.45 121,499,412
Mar 23 2020 256.90 5.20 2.07% 239.40 261.10 233.20 118,661,243
Mar 20 2020 251.70 10.95 4.55% 255.35 266.05 240.70 148,011,749
Mar 19 2020 240.75 7.05 3.02% 226.90 249.80 222.90 98,158,545
Mar 18 2020 233.70 -25.95 -9.99% 250.70 252.00 232.95 90,334,636
Mar 17 2020 259.65 0.30 0.12% 267.20 267.75 232.05 110,272,961
Mar 16 2020 259.35 -16.95 -6.13% 267.15 267.40 249.60 95,805,170
Mar 13 2020 276.30 1.30 0.47% 286.65 303.75 270.25 106,387,242
Mar 12 2020 275.00 -42.15 -13.29% 305.00 306.95 275.00 106,001,559
Mar 11 2020 317.15 -11.75 -3.57% 336.30 339.70 315.90 86,321,035
Mar 10 2020 328.90 10.70 3.36% 333.85 347.45 319.60 125,830,029
Mar 09 2020 318.20 -77.00 -19.48% 282.05 342.55 282.05 191,822,848
Mar 06 2020 395.20 -21.50 -5.16% 412.30 416.20 394.95 76,005,343
Mar 05 2020 416.70 -5.95 -1.41% 423.40 423.60 415.00 49,682,743
Mar 04 2020 422.65 7.70 1.86% 418.35 425.95 414.70 69,469,112
Mar 03 2020 414.95 3.70 0.9% 419.00 426.10 411.45 59,912,081
Mar 02 2020 411.25 15.10 3.81% 414.65 415.00 396.20 103,214,837
Feb 28 2020 396.15 -18.00 -4.35% 398.60 402.35 385.25 94,295,517
Feb 27 2020 414.15 -14.25 -3.33% 418.35 423.10 406.55 53,067,069
Feb 26 2020 428.40 -0.30 -0.07% 425.55 430.30 421.70 32,932,549
Feb 25 2020 428.70 -9.55 -2.18% 441.40 441.40 426.75 35,385,009
Feb 24 2020 438.25 -15.30 -3.37% 443.05 445.95 435.40 45,019,086
Feb 21 2020 453.55 -12.65 -2.71% 459.80 462.60 452.15 47,525,073
Feb 20 2020 466.20 3.40 0.73% 467.00 469.55 462.20 30,182,592
Feb 19 2020 462.80 5.30 1.16% 463.00 464.45 457.95 34,601,298
Feb 18 2020 457.50 -3.50 -0.76% 458.80 461.50 454.00 38,507,269
Feb 17 2020 461.00 4.15 0.91% 461.45 464.40 459.10 16,479,586
Feb 14 2020 456.85 -3.10 -0.67% 462.60 467.35 456.85 26,186,624
Feb 13 2020 459.95 -14.65 -3.09% 466.25 470.00 456.35 36,027,292
Feb 12 2020 474.60 4.90 1.04% 472.60 478.05 469.95 36,016,751
Feb 11 2020 469.70 5.10 1.1% 469.45 476.35 468.80 27,447,093
Feb 10 2020 464.60 -5.40 -1.15% 469.05 470.60 463.95 39,455,759
Feb 07 2020 470.00 -5.00 -1.05% 474.00 474.00 465.85 44,998,812
Feb 06 2020 475.00 -9.30 -1.92% 488.50 489.95 475.00 37,306,333
Feb 05 2020 484.30 12.75 2.7% 467.60 485.20 466.20 63,260,736
Feb 04 2020 471.55 18.85 4.16% 469.00 474.30 464.20 62,138,142
Feb 03 2020 452.70 -4.00 -0.88% 459.00 460.35 452.70 43,547,295
Jan 31 2020 456.70 -10.40 -2.23% 470.60 470.60 453.95 42,293,523
Jan 30 2020 467.10 -10.80 -2.26% 472.00 473.15 464.00 35,585,832
Jan 29 2020 477.90 -3.85 -0.8% 482.25 484.50 477.80 33,009,150
Jan 28 2020 481.75 4.80 1.01% 479.30 482.80 477.40 25,487,497
Jan 27 2020 476.95 -9.15 -1.88% 480.90 482.70 474.70 38,052,302
Jan 24 2020 486.10 3.95 0.82% 487.00 489.60 483.55 30,648,147
Jan 23 2020 482.15 1.65 0.34% 480.00 483.15 475.75 36,849,466
Jan 22 2020 480.50 -9.85 -2.01% 491.00 491.70 480.20 32,603,452
Jan 21 2020 490.35 -3.15 -0.64% 492.00 492.20 487.00 38,129,758
Jan 20 2020 493.50 -2.90 -0.58% 499.60 500.10 492.10 44,143,363
Jan 17 2020 496.40 -1.45 -0.29% 497.25 499.90 494.50 38,459,032
Jan 16 2020 497.85 2.65 0.54% 496.50 502.10 495.35 32,556,387
Jan 15 2020 495.20 -0.70 -0.14% 496.85 499.70 494.25 41,512,246
Jan 14 2020 495.90 -1.20 -0.24% 495.80 498.15 493.25 34,454,684
Jan 13 2020 497.10 1.85 0.37% 496.20 499.05 493.25 34,989,524
Jan 10 2020 495.25 3.20 0.65% 498.00 499.50 493.80 36,177,800
Jan 09 2020 492.05 -2.25 -0.46% 493.30 497.00 489.90 31,889,876
Jan 08 2020 494.30 -4.50 -0.9% 501.50 501.90 492.40 36,283,106
Jan 07 2020 498.80 -5.30 -1.05% 505.00 505.50 498.65 45,766,659
Jan 06 2020 504.10 10.05 2.03% 500.00 508.40 499.00 45,157,898


Your Recent History
LSE
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.