BP p.l.c. Historical Stock Prices

BP 
$48.156
*  
0.034
0.07%
Get BP Alerts
*Delayed - data as of Aug. 21, 2014 11:15 ET  -  Find a broker to begin trading BP now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    BP Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
11:15  48.14  48.2425  48.10  48.156 813,150
08/20/2014 48.14 48.26 48.01 48.19 2,971,590
08/19/2014 47.8 48.41 47.77 48.3 5,310,344
08/18/2014 47.88 47.91 47.54 47.9 3,872,128
08/15/2014 47.33 47.54 47.05 47.39 4,778,696
08/14/2014 47.45 47.5 47.18 47.41 3,132,711
08/13/2014 47.19 47.285 46.92 47.13 3,711,308
08/12/2014 47.21 47.5914 47.13 47.44 4,235,186
08/11/2014 47.37 47.66 47.22 47.44 8,018,100
08/08/2014 47.21 47.4301 46.77 47.4 11,594,330
08/07/2014 48.08 48.22 47.16 47.36 4,262,095
08/06/2014 48.05 48.315 47.8 47.85 4,145,091
08/05/2014 49.21 49.21 48.45 48.57 5,113,495
08/04/2014 49.23 49.39 48.9117 49.33 3,548,978
08/01/2014 48.66 49.215 48.57 49 7,104,742
07/31/2014 49.22 49.49 48.91 48.97 6,150,537
07/30/2014 48.87 49.58 48.7 49.54 9,308,904
07/29/2014 49.75 49.83 48.91 48.98 9,363,429
07/28/2014 50.71 50.79 50.42 50.64 3,092,764
07/25/2014 51 51.06 50.78 50.92 2,293,097
07/24/2014 51.01 51.42 50.98 51.39 2,418,184
07/23/2014 51.22 51.25 51.03 51.19 3,232,258
07/22/2014 51 51.09 50.96 50.97 3,335,858
07/21/2014 50.5 50.76 50.38 50.72 2,775,508
07/18/2014 50.59 50.805 50.47 50.73 4,217,576
07/17/2014 51.01 51.3 50.79 50.87 11,253,760
07/16/2014 52.06 52.335 52 52.28 2,318,361
07/15/2014 51.91 51.99 51.4 51.7 2,502,108
07/14/2014 51.59 51.75 51.52 51.64 2,866,275
07/11/2014 51.59 51.7203 51.54 51.61 2,002,635
07/10/2014 51.75 51.87 51.58 51.8 3,480,961
07/09/2014 51.89 52.33 51.79 52.32 3,352,067
07/08/2014 52.45 52.59 52.21 52.38 2,387,014
07/07/2014 52.84 52.87 52.56 52.62 2,314,191
07/03/2014 53.21 53.24 53 53.15 1,747,040
07/02/2014 53.41 53.4825 53.199 53.38 3,409,213
07/01/2014 52.9 53.1 52.81 53 3,435,716
06/30/2014 52.58 52.95 52.47 52.75 2,175,547
06/27/2014 52.62 52.71 52.4001 52.6 3,292,541
06/26/2014 52.585 52.835 52.17 52.75 2,524,988
06/25/2014 52.72 52.85 52.41 52.62 4,973,700
06/24/2014 53.45 53.48 52.78 52.84 5,945,069
06/23/2014 53 53.14 52.91 53.07 2,233,589
06/20/2014 52.82 53.09 52.75 52.78 2,660,251
06/19/2014 52.895 52.98 52.575 52.67 3,203,439
06/18/2014 51.98 52.72 51.94 52.67 4,270,421
06/17/2014 51.38 51.65 51.29 51.64 2,099,926
06/16/2014 51.59 51.83 51.5 51.74 3,497,396
06/13/2014 51.9 52.05 51.554 51.68 5,407,818
06/12/2014 51.05 51.59 51.04 51.34 4,209,083
06/11/2014 50.75 50.976 50.71 50.86 1,724,524
06/10/2014 50.77 50.99 50.67 50.95 2,995,543
06/09/2014 50.87 50.94 50.7 50.84 2,139,346
06/06/2014 50.48 50.88 50.4458 50.81 3,224,649
06/05/2014 50.36 50.4788 50.14 50.44 1,825,161
06/04/2014 50.07 50.12 49.87 50.07 4,315,334
06/03/2014 50.5 50.56 50.34 50.52 2,972,556
06/02/2014 50.76 50.86 50.49 50.58 4,517,755
05/30/2014 50.585 50.6294 50.34 50.45 2,837,084
05/29/2014 50.76 50.78 50.59 50.65 2,476,893
05/28/2014 50.69 50.895 50.65 50.67 2,628,291
05/27/2014 50.98 51.0399 50.67 50.7 3,507,007
05/23/2014 51.16 51.21 50.97 51.1 3,507,263
05/22/2014 51.18 51.42 51.16 51.21 2,246,593
05/21/2014 51.4 51.56 51.27 51.47 3,933,347
05/20/2014 50.97 51.2 50.82 50.91 2,959,836
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.

Research Brokers before you trade

Want to trade FX?