BP Historical Data - BP

BP Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 24.31 0.42 1.76% 24.98 25.8367 24.02 21,171,520
Mar 30 2020 23.89 1.36 6.04% 23.26 24.21 21.91 22,845,458
Mar 27 2020 22.53 -1.87 -7.66% 22.97 23.43 22.08 23,214,941
Mar 26 2020 24.40 0.20 0.83% 24.22 25.35 23.24 47,551,263
Mar 25 2020 24.20 2.20 10.0% 23.93 25.40 22.74 37,531,808
Mar 24 2020 22.00 3.71 20.28% 20.62 22.60 19.00 32,188,707
Mar 23 2020 18.29 0.80 4.57% 17.99 18.65 16.50 32,340,040
Mar 20 2020 17.49 0.42 2.46% 18.24 19.07 16.91 26,424,569
Mar 19 2020 17.07 1.02 6.36% 16.15 17.82 15.73 17,562,966
Mar 18 2020 16.05 -2.56 -13.76% 17.53 18.31 15.51 20,840,789
Mar 17 2020 18.61 -0.56 -2.92% 18.57 19.50 17.28 20,320,275
Mar 16 2020 19.17 -3.16 -14.15% 19.05 22.13 18.60 19,456,575
Mar 13 2020 22.33 1.13 5.33% 22.57 23.14 20.50 21,515,068
Mar 12 2020 21.20 -3.54 -14.31% 22.26 24.38 21.05 25,022,742
Mar 11 2020 24.74 -2.01 -7.51% 25.54 26.43 24.37 28,786,479
Mar 10 2020 26.75 1.47 5.81% 27.13 27.54 25.135 25,064,111
Mar 09 2020 25.28 -6.15 -19.57% 24.83 29.25 23.04 46,568,483
Mar 06 2020 31.43 -1.66 -5.02% 31.42 32.54 30.83 16,789,117
Mar 05 2020 33.09 0.00 0.0% 33.09 33.09 33.09 0
Mar 04 2020 33.09 1.17 3.67% 32.60 33.18 32.365 16,510,234
Mar 03 2020 31.92 -0.30 -0.93% 32.50 32.895 31.4531 20,674,349
Mar 02 2020 32.22 0.75 2.38% 31.55 32.47 30.50 20,494,441
Feb 28 2020 31.4699 0.00 0.0% 30.06 31.4699 29.71 26,012,961
Feb 27 2020 31.47 -1.23 -3.76% 31.90 32.78 31.445 17,584,206
Feb 26 2020 32.70 -0.23 -0.7% 33.06 33.4037 32.65 11,286,640
Feb 25 2020 32.93 -1.10 -3.23% 34.06 34.22 32.78 13,968,524
Feb 24 2020 34.03 -1.30 -3.68% 33.94 34.39 33.81 12,404,593
Feb 21 2020 35.33 -0.62 -1.72% 35.63 35.73 35.21 10,687,119
Feb 20 2020 35.95 -0.35 -0.96% 36.16 36.37 35.91 6,512,662
Feb 19 2020 36.30 0.21 0.58% 35.99 36.40 35.75 9,433,135
Feb 18 2020 36.09 0.09 0.25% 35.75 36.16 35.57 8,512,868
Feb 17 2020 36.00 0.00 +0.00% 36.13 36.51 35.64 0
Feb 14 2020 36.00 0.00 +0.00% 36.13 36.51 35.64 0
Feb 14 2020 36.00 -0.18 -0.5% 36.13 36.51 35.64 8,794,605
Feb 13 2020 36.18 -1.03 -2.77% 36.13 36.33 35.60 8,118,340
Feb 12 2020 37.21 0.66 1.81% 37.05 37.22 36.60 9,790,369
Feb 11 2020 36.55 0.36 0.99% 36.67 36.79 36.37 6,963,488
Feb 10 2020 36.19 0.00 +0.00% 36.18 36.29 36.02 0
Feb 10 2020 36.19 -0.17 -0.47% 36.18 36.29 36.02 7,895,055
Feb 07 2020 36.36 -0.52 -1.41% 36.33 36.50 36.18 7,753,783
Feb 06 2020 36.88 -0.79 -2.1% 37.25 37.62 36.77 9,639,556
Feb 05 2020 37.67 1.27 3.49% 37.47 37.78 37.17 11,964,823
Feb 04 2020 36.40 1.17 3.32% 36.90 37.02 36.215 21,076,620
Feb 03 2020 35.23 0.00 +0.00% 35.90 36.08 35.07 0
Feb 03 2020 35.23 -0.93 -2.57% 35.90 36.08 35.07 17,223,979
Jan 31 2020 36.1599 -0.87 -2.35% 36.24 36.60 35.87 12,509,310
Jan 30 2020 37.03 -0.14 -0.38% 36.83 37.2798 36.45 10,585,760
Jan 29 2020 37.17 -0.24 -0.64% 37.41 37.75 37.13 5,579,396
Jan 28 2020 37.41 0.01 0.03% 37.59 37.68 37.35 8,178,561
Jan 27 2020 37.4002 -0.73 -1.91% 37.52 37.69 37.32 7,933,127
Jan 24 2020 38.13 0.00 +0.00% 38.15 38.51 38.00 0
Jan 24 2020 38.13 -0.07 -0.18% 38.15 38.51 38.00 6,433,297
Jan 23 2020 38.20 0.45 1.19% 37.78 38.21 37.65 8,186,530
Jan 22 2020 37.75 -0.64 -1.67% 38.13 38.33 37.71 7,860,604
Jan 21 2020 38.39 0.00 +0.00% 38.50 38.51 38.15 0
Jan 21 2020 38.39 -0.41 -1.06% 38.50 38.51 38.15 6,998,074
Jan 20 2020 38.80 0.00 +0.00% 38.94 39.10 38.71 0
Jan 17 2020 38.80 -0.04 -0.1% 38.94 39.10 38.71 5,243,233
Jan 16 2020 38.84 0.13 0.34% 38.98 39.30 38.78 5,350,872
Jan 15 2020 38.71 -0.11 -0.28% 38.75 38.94 38.61 4,833,907
Jan 14 2020 38.82 0.02 0.05% 38.68 38.86 38.54 5,488,373
Jan 13 2020 38.80 0.06 0.16% 38.62 38.86 38.46 6,128,504
Jan 10 2020 38.7399 -0.22 -0.56% 38.98 39.11 38.7399 5,697,552
Jan 09 2020 38.96 0.11 0.28% 38.75 38.96 38.41 6,646,385
Jan 08 2020 38.85 -0.20 -0.51% 39.24 39.47 38.585 9,333,139
Jan 07 2020 39.05 -0.80 -2.01% 39.36 39.64 39.00 12,494,080
Jan 06 2020 39.85 1.02 2.63% 39.68 40.08 39.35 15,089,102
Jan 03 2020 38.83 0.69 1.81% 38.48 39.09 38.19 13,998,786
Jan 02 2020 38.14 0.00 +0.00% 38.04 38.23 37.87 0
Jan 02 2020 38.14 0.40 1.06% 38.04 38.23 37.87 6,561,286


$
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.