The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

BP PLC

  • BP
  • NYSE
  • Oil and Gas
  • Latest 46.33
  • Currency US$
  • Change 0.10
  • Percent Change 0.216 %
  • Volume 1,431,212
  • Wed Sep 17, 2014 11:39 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: 46.34 Last Trade: Sep 17, 2014
Date High Low Open Close Volume
Sep 17 46.39 46.15 46.36 46.34 1,433,122
Sep 16 46.44 45.66 45.67 46.23 4,209,023
Sep 15 46.07 45.50 45.59 45.89 5,074,152
Sep 12 46.07 45.80 46.05 45.94 4,795,577
Sep 11 46.48 45.97 46.23 46.24 9,467,191
Sep 10 46.61 45.78 46.00 46.52 16,248,574
Sep 9 45.38 45.05 45.16 45.15 4,899,906
Sep 8 45.69 45.14 45.49 45.33 8,921,702
Sep 5 46.16 45.34 45.46 45.93 15,530,968
Sep 4 48.11 44.65 48.07 44.89 54,702,998
Sep 3 48.00 47.69 47.78 47.71 5,314,434
Sep 2 47.63 47.10 47.57 47.20 5,575,600
Aug 29 48.03 47.64 47.98 47.84 4,274,304
Aug 28 48.20 47.82 48.16 47.92 5,093,420
Aug 27 48.47 48.24 48.35 48.36 1,966,070
Aug 26 48.39 48.18 48.36 48.18 2,636,986
Aug 25 48.60 48.21 48.37 48.55 2,414,724
Aug 22 48.32 48.03 48.25 48.13 2,890,050
Aug 21 48.35 48.10 48.15 48.27 2,871,541
Aug 20 48.26 48.01 48.14 48.19 2,972,130
Aug 19 48.41 47.77 47.80 48.30 5,310,382
Aug 18 47.91 47.54 47.88 47.90 3,875,028
Aug 15 47.54 47.05 47.33 47.39 4,778,696
Aug 14 47.50 47.18 47.45 47.41 3,175,234
Aug 13 47.28 46.92 47.19 47.13 3,748,209
Aug 12 47.59 47.13 47.21 47.44 4,236,186
Aug 11 47.66 47.22 47.37 47.44 8,018,725
Aug 8 47.43 46.77 47.21 47.40 11,602,927
Aug 7 48.22 47.16 48.08 47.36 4,262,195
Aug 6 48.32 47.80 48.05 47.85 4,145,091
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.