Dividends Calendar   Earnings Calendar

BP  |  BP plc

Basic Materials sector
BP plc

Historical Data

Date Price Open High Low Vol Change
Jul 28 36.71 36.68
36.85
36.37
4.7M 0.14%
Jul 27 36.66 37.02
37.18
36.57
7.2M -1.19%
Jul 26 37.1 36.85
37.22
36.81
4.6M -0.35%
Jul 25 37.23 36.97
37.28
36.84
4.6M 0.13%
Jul 24 37.18 36.94
37.37
36.9
7.4M 1.31%
Jul 21 36.7 36.66
36.76
36.44
5.2M 0.44%
Jul 20 36.54 36.48
36.82
36.31
7.0M 1.08%
Jul 19 36.15 36.06
36.49
36.01
8.7M 1.01%
Jul 18 35.79 35.48
36.02
35.42
8.3M 1.33%
Jul 17 35.32 35.69
35.71
35.3
10.2M -0.56%
Jul 14 35.52 36.37
36.37
35.49
10.1M -2.76%
Jul 13 36.53 36.8
36.94
36.33
10.5M 0.61%
Jul 12 36.31 36.92
36.94
36.19
13.6M 1.11%
Jul 11 35.91 35.48
35.92
35.44
5.6M 1.99%
Jul 10 35.21 35.29
35.46
35.1
4.8M -0.11%
Jul 7 35.25 34.56
35.4
34.53
7.2M 1.32%
Jul 6 34.79 34.91
35.06
34.4
6.8M -1.44%
Jul 5 35.3 35.75
35.81
35.15
5.9M -1.75%
Jul 3 35.93 36.04
36.12
35.75
4.8M 1.81%
Jun 30 35.29 35.49
35.5
35.2
6.8M 0.92%
Jun 29 34.97 34.83
35.06
34.65
5.5M 0.23%
Jun 28 34.89 34.6
34.95
34.34
6.9M 0.11%
Jun 27 34.85 34.95
34.98
34.56
7.8M -1.11%
Jun 26 35.24 34.81
35.32
34.78
6.7M 1.24%
Jun 23 34.81 34.86
34.92
34.66
5.5M -1.22%
Jun 22 35.24 35.08
35.33
34.99
8.6M -0.54%
Jun 21 35.43 35.11
35.63
35.06
4.6M 1.03%
Jun 20 35.07 35.27
35.32
34.75
5.4M -0.79%
Jun 16 35.35 35.46
35.53
35.25
6.9M -0.08%
Jun 15 35.38 34.93
35.6
34.93
13.6M 0.94%
Jun 14 35.05 35.5
35.72
34.82
9.4M -0.09%
Jun 13 35.08 35.26
35.67
35.03
7.2M 0.89%
Jun 12 34.77 34.92
35.17
34.65
8.0M -1.97%
Jun 9 35.47 35.47
35.74
35.32
5.4M -0.95%
Jun 8 35.81 35.84
35.88
35.25
7.2M 0.28%
Jun 7 35.71 35.26
35.74
35.22
8.0M 1.16%
Jun 6 35.3 34.7
35.32
34.66
6.0M -0.11%
Jun 5 35.34 35.85
35.92
35.22
7.0M -0.87%
Jun 2 35.65 35.48
35.81
35.48
9.0M 2.68%
Jun 1 34.72 34.16
34.92
34.06
8.3M 3%
May 31 33.71 33.65
33.97
33.62
13.6M -3.66%
May 30 34.99 34.82
35.06
34.62
8.1M -1.58%
May 26 35.55 35.44
35.63
35.21
6.3M 0.54%
May 25 35.36 35.27
35.41
34.99
10.7M -1.89%
May 24 36.04 36.02
36.22
35.69
8.5M -0.39%
May 23 36.18 36.19
36.49
36.05
7.1M 0.81%
May 22 35.89 35.71
36.08
35.68
6.4M -0.39%
May 19 36.03 36.25
36.4
35.87
8.7M 0.19%
May 18 35.96 36.22
36.22
35.57
10.5M -0.11%
May 17 36 35.99
36.21
35.66
8.2M 1.29%
May 16 35.54 35.87
36.07
35.45
7.7M -1.8%
May 15 36.19 36.19
36.37
35.92
8.6M 1.06%
May 12 35.81 36.34
36.46
35.69
8.2M -0.44%
May 11 35.97 35.7
35.99
35.5
7.8M -2.12%
May 10 36.75 37.13
37.17
36.48
7.6M -0.65%
May 9 36.99 36.66
37.25
36.58
8.6M -0.11%
May 8 37.03 37.43
37.48
36.96
7.5M -0.27%
May 5 37.13 37.07
37.41
37.06
9.6M 2.82%
May 4 36.11 36.14
36.41
35.7
14.4M -0.96%
May 3 36.46 36.42
36.86
36.34
13.2M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube

Other stocks 

baba  shop  pg  s  asna  azo  tvpt  agn  ryaay  bb  avgo  cien 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

How to Day Trade for a Living
Buy on Amazon

Very few careers can offer you the freedom, flexibility, and income that day trading does. As a day trader, you can live and work anywhere in the world. You can decide when to work and when not to work. You only answer to yourself. That is the life of the successful day trader. Many people aspire to it, but very few succeed.

A Beginner's Guide to Trading Tools and Tactics, Money Management, Discipline and Trading Psychology