BP

BP Historical Data

BP Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2022 35.36 -0.36 -1.01% 35.13 35.48 35.10 7,590,986
Dec 01 2022 35.72 -0.18 -0.5% 36.00 36.10 35.635 7,050,710
Nov 30 2022 35.90 0.59 1.67% 36.01 36.11 35.425 13,261,077
Nov 29 2022 35.31 0.58 1.67% 35.18 35.7305 35.175 8,203,444
Nov 28 2022 34.73 -0.54 -1.53% 34.63 35.10 34.43 7,479,967
Nov 25 2022 35.27 0.00 +0.00% 35.20 35.50 35.12 0
Nov 25 2022 35.27 0.29 0.83% 35.20 35.50 35.12 3,506,761
Nov 24 2022 34.98 0.00 +0.00% 34.89 35.045 34.69 0
Nov 23 2022 34.98 0.09 0.26% 34.89 35.045 34.69 9,560,576
Nov 22 2022 34.89 0.11 0.3% 34.37 34.95 34.20 15,270,749
Nov 22 2022 34.785 1.65 5.0% 34.37 34.825 34.20 8,853,036
Nov 21 2022 33.13 -0.91 -2.67% 33.09 33.18 32.30 10,600,358
Nov 18 2022 34.04 -0.31 -0.9% 33.76 34.13 33.4282 6,718,705
Nov 17 2022 34.35 0.38 1.12% 33.93 34.35 33.71 9,613,995
Nov 16 2022 33.97 0.06 0.18% 34.36 34.45 33.87 8,778,632
Nov 15 2022 33.91 0.36 1.07% 34.00 34.19 33.78 10,268,744
Nov 14 2022 33.55 -0.29 -0.86% 33.58 33.94 33.53 6,712,780
Nov 11 2022 33.84 0.89 2.7% 33.91 34.03 33.615 10,413,363
Nov 10 2022 32.95 0.62 1.92% 33.24 33.26 32.65 10,853,928
Nov 09 2022 32.33 -1.40 -4.15% 32.94 33.105 32.275 11,370,699
Nov 08 2022 33.73 -0.60 -1.75% 33.88 34.01 33.4619 8,894,197
Nov 07 2022 34.33 0.41 1.21% 34.39 34.54 34.20 8,988,438
Nov 04 2022 33.92 0.00 +0.00% 33.91 34.10 33.59 0
Nov 04 2022 33.92 0.88 2.66% 33.91 34.10 33.59 10,965,325
Nov 03 2022 33.04 0.28 0.85% 32.55 33.18 32.47 8,239,036
Nov 02 2022 32.76 -0.44 -1.33% 33.25 33.55 32.72 11,133,442
Nov 01 2022 33.20 -0.08 -0.24% 33.54 33.59 33.08 11,156,855
Oct 31 2022 33.28 0.13 0.39% 32.67 33.375 32.63 10,370,640
Oct 28 2022 33.15 -0.08 -0.24% 33.06 33.17 32.6742 11,292,095
Oct 27 2022 33.23 0.92 2.85% 33.44 33.66 33.15 12,764,291
Oct 26 2022 32.31 0.23 0.72% 31.95 32.49 31.92 10,743,984
Oct 25 2022 32.08 0.28 0.88% 32.03 32.175 31.87 7,871,743
Oct 24 2022 31.80 0.44 1.4% 31.61 32.165 31.50 11,513,689
Oct 21 2022 31.36 0.40 1.29% 30.78 31.415 30.695 11,287,749
Oct 20 2022 30.96 0.06 0.19% 31.14 31.435 30.82 8,262,692
Oct 19 2022 30.90 0.42 1.38% 30.47 30.98 30.425 9,746,756
Oct 18 2022 30.48 0.00 0.0% 30.72 30.80 29.985 11,166,735
Oct 17 2022 30.48 0.15 0.49% 30.53 30.925 30.48 8,482,143
Oct 14 2022 30.33 -0.82 -2.63% 31.12 31.1599 30.30 10,543,702
Oct 13 2022 31.15 1.20 4.01% 30.02 31.31 30.02 12,227,340
Oct 12 2022 29.95 0.14 0.47% 29.76 30.08 29.54 9,185,808
Oct 11 2022 29.81 -0.54 -1.78% 30.04 30.435 29.74 8,813,080
Oct 10 2022 30.35 -0.73 -2.35% 30.84 31.01 30.325 8,889,897
Oct 07 2022 31.08 -0.06 -0.19% 31.26 31.525 30.905 11,040,009
Oct 06 2022 31.14 -0.24 -0.76% 30.42 31.21 30.40 16,463,207
Oct 05 2022 31.38 0.10 0.32% 30.98 31.4968 30.755 12,495,583
Oct 04 2022 31.28 1.18 3.92% 30.50 31.32 30.44 11,347,510
Oct 03 2022 30.10 1.55 5.43% 29.83 30.23 29.75 9,803,894
Sep 30 2022 28.55 -0.20 -0.7% 28.54 29.07 28.45 7,810,248
Sep 29 2022 28.75 0.19 0.67% 28.36 28.81 28.02 10,890,748
Sep 28 2022 28.56 1.01 3.67% 27.63 28.64 27.53 12,246,244
Sep 27 2022 27.55 0.29 1.06% 27.83 28.05 27.395 13,906,386
Sep 26 2022 27.26 -0.82 -2.92% 27.82 28.18 27.205 17,512,966
Sep 23 2022 28.08 -2.71 -8.8% 29.05 29.11 27.945 17,735,758
Sep 22 2022 30.79 0.27 0.88% 31.25 31.41 30.79 8,809,312
Sep 21 2022 30.52 -0.48 -1.55% 31.27 31.36 30.52 7,877,024
Sep 20 2022 31.00 0.10 0.32% 31.19 31.19 30.843 7,235,650
Sep 19 2022 30.90 -0.11 -0.35% 30.35 30.93 30.29 5,022,893
Sep 16 2022 31.01 -0.49 -1.56% 31.275 31.31 30.7007 7,939,781
Sep 15 2022 31.50 -0.58 -1.81% 31.45 31.67 31.345 9,638,940
Sep 14 2022 32.08 0.31 0.98% 31.98 32.37 31.835 7,688,482
Sep 13 2022 31.77 -0.36 -1.12% 31.73 32.16 31.62 10,144,026
Sep 12 2022 32.13 0.44 1.39% 32.16 32.425 31.97 7,720,443
Sep 09 2022 31.69 0.99 3.22% 31.45 31.73 31.33 8,657,270
Sep 08 2022 30.70 0.03 0.1% 30.45 30.795 30.35 9,719,999
Sep 07 2022 30.67 -0.46 -1.48% 30.49 30.70 30.20 10,847,602
Sep 06 2022 31.13 0.00 0.0% 31.52 31.60 31.0254 9,524,367