The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

BP PLC

  • BP
  • NYSE
  • Oil and Gas
  • Latest 48.155
  • Currency US$
  • Change 0.385
  • Percent Change 0.806 %
  • Volume 717,313
  • Wed Apr 16, 2014 10:10 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 48.13 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 48.37 48.13 48.26 48.13 726,386
Apr 15 47.97 47.42 47.82 47.77 5,041,702
Apr 14 47.80 47.14 47.16 47.54 4,854,018
Apr 11 48.01 47.45 47.83 47.45 6,383,306
Apr 10 48.94 48.24 48.71 48.28 3,194,502
Apr 9 48.82 48.24 48.56 48.78 3,605,660
Apr 8 48.41 47.88 48.28 47.96 3,730,666
Apr 7 48.48 48.10 48.45 48.11 2,372,053
Apr 4 48.86 48.40 48.67 48.45 3,776,961
Apr 3 48.45 48.18 48.41 48.32 2,797,531
Apr 2 48.78 48.42 48.62 48.44 6,208,275
Apr 1 48.49 48.27 48.31 48.44 3,355,782
Mar 31 48.43 47.97 48.40 48.10 4,276,869
Mar 28 48.48 47.83 47.90 48.37 7,463,128
Mar 27 47.63 47.08 47.18 47.57 3,782,348
Mar 26 47.66 46.97 47.60 46.97 5,064,681
Mar 25 47.14 46.52 46.52 47.01 4,947,829
Mar 24 46.85 46.35 46.79 46.70 7,707,206
Mar 21 46.93 46.36 46.48 46.51 18,473,695
Mar 20 46.68 46.29 46.42 46.52 17,857,936
Mar 19 47.78 47.16 47.55 47.32 4,149,373
Mar 18 47.72 47.38 47.47 47.56 5,596,789
Mar 17 47.87 47.33 47.47 47.66 5,009,538
Mar 14 47.81 47.52 47.52 47.69 3,900,694
Mar 13 48.38 47.52 48.37 47.59 3,665,973
Mar 12 48.32 48.03 48.10 48.21 2,261,527
Mar 11 48.65 48.11 48.41 48.22 2,693,169
Mar 10 48.45 48.13 48.22 48.44 2,540,504
Mar 7 48.59 48.15 48.53 48.43 5,905,039
Mar 6 48.95 48.62 48.63 48.79 4,635,143