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 42.42
  • Currency US$
  • Change 0.65
  • Percent Change 1.556 %
  • Volume 5,918,859
  • Fri Nov 21, 2014 04:03 PM EST 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: 42.42 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 42.51 42.10 42.28 42.42 5,918,859
Nov 20 41.89 41.46 41.49 41.77 3,865,994
Nov 19 41.72 41.16 41.45 41.54 4,540,469
Nov 18 41.40 40.97 41.27 41.19 4,250,705
Nov 17 41.04 40.51 40.70 40.90 4,577,042
Nov 14 41.03 40.39 40.40 40.94 5,527,044
Nov 13 40.86 40.46 40.76 40.67 8,573,322
Nov 12 41.56 41.12 41.21 41.18 6,103,812
Nov 11 41.92 41.31 41.43 41.75 5,421,831
Nov 10 42.24 41.77 42.07 41.86 5,072,416
Nov 7 42.34 41.94 41.99 42.06 5,702,111
Nov 6 42.11 41.54 42.02 41.87 4,523,661
Nov 5 41.92 41.25 41.48 41.77 5,316,063
Nov 4 42.02 41.40 41.98 41.65 8,030,962
Nov 3 43.08 42.43 42.94 42.46 6,742,514
Oct 31 43.46 42.69 43.06 43.46 7,493,721
Oct 30 43.27 42.44 42.67 43.11 6,652,033
Oct 29 43.50 42.62 43.00 42.90 7,345,318
Oct 28 42.86 42.13 42.31 42.84 7,428,366
Oct 27 42.01 41.53 41.80 41.95 7,012,919
Oct 24 42.21 41.79 42.06 42.17 4,359,039
Oct 23 42.42 41.79 41.97 42.17 4,950,519
Oct 22 42.16 41.56 41.97 41.56 5,051,792
Oct 21 42.38 41.67 41.91 42.26 5,480,154
Oct 20 41.28 40.79 41.10 41.16 6,357,377
Oct 17 41.70 41.23 41.34 41.44 11,111,164
Oct 16 40.98 39.45 39.64 40.72 9,974,783
Oct 15 40.68 39.56 40.48 40.63 10,664,347
Oct 14 41.27 40.48 41.10 40.61 8,519,561
Oct 13 42.10 41.17 41.92 41.22 5,208,819
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.