Home > Quotes > BP > Historical Prices

BP p.l.c. Historical Stock Prices

BP 
$43.26
*  
0.14
  negative  
0.32%
Get BP Alerts
*Delayed - data as of May 21, 2013 10:34 ET 
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BP Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
10:34  43.18  43.40  43.1701  43.26 1,233,379
05/20/2013 43.02 43.59 43 43.4 6,092,427
05/17/2013 42.82 43 42.75 42.96 3,717,739
05/16/2013 42.7 42.97 42.63 42.75 5,282,894
05/15/2013 42.88 43.06 42.75 42.98 4,495,246
05/14/2013 42.96 43.175 42.9 43.11 4,543,547
05/13/2013 43.04 43.11 42.81 43.02 4,457,573
05/10/2013 43.16 43.22 42.85 43.18 4,286,973
05/09/2013 43.37 43.593 43.23 43.27 5,411,933
05/08/2013 43.41 43.77 43.38 43.64 5,204,318
05/07/2013 44.03 44.27 43.86 44.07 5,799,158
05/06/2013 44.08 44.15 43.86 43.97 3,944,791
05/03/2013 44.03 44.25 43.95 43.96 6,704,461
05/02/2013 43.47 43.65 43.31 43.53 5,536,997
05/01/2013 43.77 43.82 43.24 43.32 6,548,118
04/30/2013 43.68 43.73 43.31 43.6 10,291,230
04/29/2013 42.22 42.81 42.21 42.63 6,148,736
04/26/2013 42.03 42.33 41.91 42.2 4,224,384
04/25/2013 42.44 42.77 42.24 42.28 5,913,416
04/24/2013 41.89 42.23 41.87 42.08 5,169,144
04/23/2013 41.25 41.64 41.21 41.62 6,580,953
04/22/2013 40.92 41.25 40.77 41.15 6,834,508
04/19/2013 41.06 41.14 40.89 40.99 8,756,243
04/18/2013 40.42 41.29 40.12 41.09 9,900,909
04/17/2013 40.67 40.7 40.2 40.23 11,338,920
04/16/2013 41.24 41.38 41 41.15 6,197,656
04/15/2013 40.99 41.29 40.92 40.96 9,294,029
04/12/2013 41.57 41.6535 41.14 41.57 4,338,808
04/11/2013 41.69 41.963 41.57 41.78 4,664,249
04/10/2013 41.88 41.95 41.39 41.57 6,282,459
04/09/2013 41.35 41.92 41.2599 41.75 4,905,306
04/08/2013 41.24 41.34 41.055 41.22 4,658,889
04/05/2013 41.05 41.52 41 41.52 4,314,684
04/04/2013 41.45 41.61 41.18 41.28 5,969,574
04/03/2013 42.23 42.3 41.79 41.9 6,106,488
04/02/2013 42.2 42.23 42.05 42.14 7,014,518
04/01/2013 42.35 42.4 41.83 42.01 4,188,016
03/28/2013 42.32 42.41 41.8499 42.35 5,631,322
03/27/2013 41.89 42.31 41.72 42.26 4,510,855
03/26/2013 42.01 42.36 42.01 42.32 6,183,683
03/25/2013 42.1 42.155 41.855 41.96 5,729,712
03/22/2013 42.02 42.15 41.68 42 9,826,418
03/21/2013 40.66 41.15 40.61 40.89 5,876,362
03/20/2013 40.98 41.04 40.68 40.82 4,940,055
03/19/2013 41.02 41.02 40.69 41 5,101,036
03/18/2013 40.76 40.96 40.52 40.66 4,700,885
03/15/2013 40.6 41.08 40.51 41.08 7,934,438
03/14/2013 40.29 41.03 40.26 41 5,506,790
03/13/2013 40.2 40.36 40.1 40.19 5,934,787
03/12/2013 40.58 40.7 40.36 40.41 5,532,265
03/11/2013 40.53 40.65 40.37 40.6 6,548,148
03/08/2013 40.55 40.58 40.36 40.39 7,527,689
03/07/2013 40.69 40.79 40.62 40.65 6,121,620
03/06/2013 40.69 40.826 40.595 40.71 8,581,023
03/05/2013 40.63 40.66 40.4 40.48 7,165,625
03/04/2013 40.43 40.45 40.01 40.29 6,030,477
03/01/2013 40.17 40.45 39.99 40.33 5,918,424
02/28/2013 40.67 40.73 40.4 40.4 7,675,708
02/27/2013 40.45 40.86 40.4 40.69 7,963,158
02/26/2013 40.59 40.755 40.3 40.59 7,628,194
02/25/2013 41.17 41.46 40.4 40.4 12,330,290
02/22/2013 40.75 42.19 40.56 41.83 16,127,250
02/21/2013 40.72 40.91 40.1601 40.79 8,600,297
02/20/2013 41.36 41.42 40.79 40.8 12,295,050
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.