BP.

Bp Historical Data

Company Name Stock Ticker Symbol Market Type
Bp Plc BP. London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-2.10 -0.5% 420.45 03:09:42
Open Price Low Price High Price Close Price Prev Close
420.95 420.25 423.20 422.55
more quote information »
Industry Sector
OIL & GAS PRODUCERS

BP. Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week406.45425.65399.00413.0848,078,69014.003.44%
1 Month376.25425.65359.20394.2638,272,47844.2011.75%
3 Months421.50456.00359.20405.8450,687,611-1.05-0.25%
6 Months406.40456.00341.60392.8061,155,56014.053.46%
1 Year305.20456.00286.10370.5855,650,861115.2537.76%
3 Years502.80532.60188.54347.0452,398,280-82.35-16.38%
5 Years462.95603.20188.54401.5245,216,705-42.50-9.18%

BP. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 09 2022 422.55 6.25 1.5% 417.40 425.65 415.90 39,285,225
Aug 08 2022 416.30 5.15 1.25% 412.00 419.60 411.80 41,487,018
Aug 05 2022 411.15 3.15 0.77% 405.50 414.40 399.00 36,294,094
Aug 04 2022 408.00 -2.70 -0.66% 408.35 420.85 406.80 52,279,236
Aug 03 2022 410.70 7.35 1.82% 406.45 416.00 402.40 71,047,879
Aug 02 2022 403.35 11.00 2.8% 404.15 411.10 401.65 47,636,177
Aug 01 2022 392.35 -7.65 -1.91% 401.55 404.05 390.90 36,241,188
Jul 29 2022 400.00 10.60 2.72% 388.55 404.875 386.15 46,897,760
Jul 28 2022 389.40 -3.75 -0.95% 396.25 396.80 385.15 32,074,489
Jul 27 2022 393.15 4.60 1.18% 390.20 395.20 388.10 20,589,474
Jul 26 2022 388.55 1.85 0.48% 390.75 395.85 388.55 21,526,132
Jul 25 2022 386.70 3.40 0.89% 380.55 387.55 374.30 30,530,040
Jul 22 2022 383.30 -0.60 -0.16% 387.00 390.60 380.10 25,372,384
Jul 21 2022 383.90 -4.60 -1.18% 389.70 394.25 379.10 35,638,970
Jul 20 2022 388.50 2.90 0.75% 392.00 393.80 386.70 40,270,520
Jul 19 2022 385.60 3.25 0.85% 380.55 388.05 379.55 27,341,316
Jul 18 2022 382.35 9.25 2.48% 380.00 388.95 380.00 30,322,728
Jul 15 2022 373.10 9.15 2.51% 367.35 377.15 365.05 36,271,767
Jul 14 2022 363.95 -13.25 -3.51% 377.90 380.40 359.20 58,464,356
Jul 13 2022 377.20 0.15 0.04% 376.25 383.40 372.30 35,878,814
Jul 12 2022 377.05 -7.55 -1.96% 385.25 386.00 373.50 34,184,804
Jul 11 2022 384.60 -1.95 -0.5% 380.70 386.65 377.70 28,594,907
See More Historical Prices »


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.

Log in to InvestorsHub
Register Now