BP

BP Historical Data

BP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 23 2021 27.23 0.08 0.29% 27.68 27.84 27.1846 9,438,588
Jun 22 2021 27.15 0.21 0.78% 27.11 27.28 26.85 6,977,792
Jun 21 2021 26.94 0.84 3.22% 26.36 26.97 26.36 10,669,949
Jun 18 2021 26.10 -1.08 -3.97% 26.31 26.64 26.08 15,689,264
Jun 17 2021 27.18 -0.75 -2.69% 27.81 27.93 26.83 13,046,699
Jun 16 2021 27.93 -0.45 -1.59% 28.29 28.32 27.78 9,181,509
Jun 15 2021 28.38 0.34 1.21% 27.94 28.47 27.94 10,112,319
Jun 14 2021 28.04 0.50 1.82% 27.88 28.49 27.86 12,352,490
Jun 11 2021 27.54 0.03 0.11% 27.71 27.93 27.4771 9,102,004
Jun 10 2021 27.51 -0.08 -0.29% 27.92 28.065 27.38 8,176,480
Jun 09 2021 27.59 -0.14 -0.5% 27.78 27.93 27.57 11,860,759
Jun 08 2021 27.73 0.47 1.72% 27.07 27.89 26.94 16,471,353
Jun 07 2021 27.26 -0.18 -0.66% 27.43 27.55 27.23 9,079,923
Jun 04 2021 27.44 -0.32 -1.15% 27.62 27.7301 27.19 13,443,936
Jun 03 2021 27.76 0.13 0.47% 27.38 27.88 27.3071 13,459,762
Jun 02 2021 27.63 0.61 2.26% 27.15 27.71 26.94 19,359,349
Jun 01 2021 27.02 0.79 3.01% 26.77 27.08 26.75 19,027,619
May 31 2021 26.23 0.00 +0.00% 26.15 26.34 26.07 0
May 28 2021 26.23 -0.05 -0.19% 26.15 26.34 26.07 15,649,661
May 27 2021 26.28 -0.03 -0.11% 26.04 26.29 26.02 18,658,016
May 26 2021 26.31 0.03 0.11% 26.31 26.46 26.20 9,422,544
May 25 2021 26.28 -0.74 -2.74% 26.86 26.895 26.24 12,528,597
May 24 2021 27.02 0.50 1.89% 26.69 27.08 26.50 11,065,062
May 21 2021 26.52 0.00 0.0% 26.63 26.81 26.47 9,387,019
May 20 2021 26.52 0.34 1.3% 26.35 26.57 26.18 12,515,850
May 19 2021 26.18 -0.68 -2.53% 26.38 26.487 26.0049 16,016,052
May 18 2021 26.86 -0.22 -0.81% 27.35 27.4722 26.73 17,883,913
May 17 2021 27.08 0.43 1.61% 26.48 27.08 26.48 11,619,069
May 14 2021 26.65 0.76 2.94% 26.30 26.73 26.30 15,696,661
May 13 2021 25.89 -0.30 -1.15% 25.89 26.265 25.5601 13,307,555
May 12 2021 26.19 0.22 0.85% 26.36 26.86 26.10 13,944,939
May 11 2021 25.97 -0.65 -2.44% 26.07 26.45 25.9355 14,513,507
May 10 2021 26.62 -0.11 -0.41% 26.99 27.20 26.595 11,779,378
May 07 2021 26.73 0.23 0.87% 26.03 26.75 25.93 11,700,921
May 06 2021 26.50 -0.28 -1.05% 26.29 26.5257 25.92 11,436,684
May 05 2021 26.78 0.86 3.32% 26.26 26.78 26.11 19,455,018
May 04 2021 25.92 0.23 0.9% 26.00 26.14 25.66 13,915,930
May 03 2021 25.69 0.53 2.11% 25.47 25.725 25.32 8,032,541
Apr 30 2021 25.16 -0.34 -1.33% 25.48 25.62 25.16 8,495,720
Apr 29 2021 25.50 -0.14 -0.55% 25.86 25.95 25.30 11,767,358
Apr 28 2021 25.64 0.70 2.81% 25.30 25.73 25.29 18,844,079
Apr 27 2021 24.94 0.02 0.08% 25.14 25.31 24.73 16,543,677
Apr 26 2021 24.92 0.40 1.63% 24.67 24.96 24.65 14,836,863
Apr 23 2021 24.52 0.18 0.74% 24.37 24.55 24.225 12,328,402
Apr 22 2021 24.34 -0.62 -2.48% 24.73 24.78 24.3145 14,854,821
Apr 21 2021 24.96 0.18 0.73% 24.58 25.01 24.49 14,759,630
Apr 20 2021 24.78 -0.53 -2.09% 25.15 25.1512 24.395 19,400,720
Apr 19 2021 25.31 0.13 0.52% 25.44 25.625 25.185 11,253,263
Apr 16 2021 25.18 -0.02 -0.08% 25.38 25.46 25.0432 10,702,953
Apr 15 2021 25.20 -0.34 -1.33% 25.35 25.44 25.10 12,972,164
Apr 14 2021 25.54 0.92 3.74% 24.94 25.77 24.90 22,868,306
Apr 13 2021 24.62 0.00 0.0% 24.69 24.80 24.54 15,817,142
Apr 12 2021 24.62 0.23 0.94% 24.67 24.93 24.48 20,533,468
Apr 09 2021 24.39 -0.33 -1.33% 24.58 24.77 24.32 14,595,763
Apr 08 2021 24.72 -0.65 -2.56% 24.94 24.94 24.48 19,209,489
Apr 07 2021 25.37 0.27 1.08% 25.20 25.565 25.15 15,508,751
Apr 06 2021 25.10 0.84 3.46% 24.90 25.53 24.805 24,280,942
Apr 05 2021 24.26 -0.32 -1.3% 24.57 24.705 24.095 19,623,778
Apr 02 2021 24.58 0.00 +0.00% 24.47 24.607 24.10 0
Apr 01 2021 24.58 0.23 0.94% 24.47 24.607 24.10 14,535,657
Mar 31 2021 24.35 -0.53 -2.13% 24.61 24.68 24.31 10,273,512
Mar 30 2021 24.88 -0.30 -1.19% 24.84 25.02 24.70 7,093,051
Mar 29 2021 25.18 -0.05 -0.2% 24.93 25.28 24.82 11,007,882
Mar 26 2021 25.23 0.66 2.69% 25.15 25.24 24.944 13,085,510


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.