BP p.l.c. Historical Stock Prices

BP 
$33.03
*  
1.93
6.21%
Get BP Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading BP now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-MAY-2015 TO 26-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  31.93  33.03  31.88  33.03 12,928,934
08/26/2015 31.64 31.65 30.53 31.1 11,986,470
08/25/2015 31.96 32.03 30.69 30.71 12,933,310
08/24/2015 31.5 32.2199 30.89 31.19 18,553,150
08/21/2015 34.26 34.4157 33.1639 33.17 8,660,499
08/20/2015 35.01 35.3 34.38 34.38 6,524,079
08/19/2015 35.06 35.1567 34.45 34.66 6,601,563
08/18/2015 35.29 35.32 35.14 35.25 4,457,019
08/17/2015 35.48 35.56 35.15 35.53 5,547,316
08/14/2015 35.54 35.86 35.52 35.77 4,659,477
08/13/2015 36.04 36.07 35.8 35.92 5,343,016
08/12/2015 35.96 36.5 35.75 36.44 6,360,787
08/11/2015 35.84 36.065 35.6 36.05 6,119,290
08/10/2015 35.66 36.3 35.52 36.28 6,428,777
08/07/2015 35.9 36.29 35.65 35.68 4,821,709
08/06/2015 35.64 35.91 35.4401 35.88 8,094,694
08/05/2015 36.55 36.67 35.86 35.87 6,793,488
08/04/2015 36.73 36.85 36.42 36.54 6,385,906
08/03/2015 36.63 36.835 36.33 36.48 5,545,054
07/31/2015 37.33 37.36 36.9001 36.97 5,643,293
07/30/2015 37.87 38.06 37.45 37.68 4,725,606
07/29/2015 37.06 37.52 36.87 37.39 6,771,728
07/28/2015 36.89 37.33 36.59 37.29 8,218,830
07/27/2015 36.15 36.37 35.87 36.05 9,063,848
07/24/2015 37.07 37.145 36.41 36.57 7,280,435
07/23/2015 37.62 37.71 37.07 37.3 8,618,886
07/22/2015 38.4 38.42 37.81 37.91 6,768,048
07/21/2015 38.69 38.9567 38.67 38.73 5,663,645
07/20/2015 39.04 39.07 38.75 38.75 4,131,816
07/17/2015 39.43 39.44 39 39.12 4,253,421
07/16/2015 39.79 39.82 39.47 39.54 4,580,633
07/15/2015 40.15 40.208 39.76 40.04 4,006,147
07/14/2015 39.97 40.36 39.91 40.33 3,447,043
07/13/2015 40.05 40.11 39.88 39.96 3,433,767
07/10/2015 40.09 40.2 39.475 39.9 5,793,840
07/09/2015 39.61 39.71 39.12 39.13 5,455,352
07/08/2015 39.28 39.42 38.95 39.15 5,929,981
07/07/2015 39.3 39.87 38.74 39.71 10,562,390
07/06/2015 40.48 40.63 39.85 39.91 8,449,978
07/02/2015 40.73 41.52 40.72 41.29 11,768,530
07/01/2015 39.65 39.66 39.13 39.27 6,507,061
06/30/2015 40.05 40.15 39.7 39.96 7,170,478
06/29/2015 40.76 41 40.23 40.31 5,995,925
06/26/2015 41.6 41.79 41.22 41.35 4,235,632
06/25/2015 41.91 42.2 41.63 41.89 6,707,282
06/24/2015 41.29 42.035 41.29 41.83 6,363,543
06/23/2015 41.33 41.615 41.33 41.54 2,627,166
06/22/2015 41.49 41.76 41.34 41.52 3,408,197
06/19/2015 41.21 41.37 41.022 41.15 3,034,385
06/18/2015 41.3 41.59 41.1714 41.26 3,585,874
06/17/2015 41.2 41.42 40.8 41.21 3,251,495
06/16/2015 40.41 40.94 40.37 40.91 6,816,943
06/15/2015 40.35 40.99 40.34 40.92 4,162,683
06/12/2015 41.08 41.09 40.7 40.8 3,083,972
06/11/2015 41.36 41.65 41.285 41.42 4,075,572
06/10/2015 41.27 41.43 41.16 41.28 4,944,733
06/09/2015 40.495 40.74 40.28 40.55 3,368,270
06/08/2015 40.47 40.74 40.4201 40.53 2,816,827
06/05/2015 40.13 40.84 40.05 40.56 5,582,278
06/04/2015 40.68 40.98 40.5 40.62 5,212,522
06/03/2015 41.51 41.62 41.21 41.23 2,805,772
06/02/2015 41.25 41.71 41.24 41.5 3,748,713
06/01/2015 41.18 41.25 40.665 40.95 4,096,478
05/29/2015 41.41 41.72 41.205 41.46 3,146,209
05/28/2015 41.61 41.61 41.26 41.55 3,144,442
05/27/2015 41.63 42.035 41.5799 41.79 3,174,083
05/26/2015 41.94 41.96 41.4541 41.63 4,358,952
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?