BP plc Historical Data - BSU | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
BP plc (BSU)
BP plc (BSU) Historical

BP plc (BSU)

32.74

0.00

( 0.00% )

Updated: 08:45:25

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.059999	-0.182923786065	32.799999	34.6	32.799999	429	33.63028538	DE
4	2.54	8.41059602649	30.2	34.6	29.6	767	32.98599307	DE
12	4.94	17.7697841727	27.8	34.6	27	470	31.3141689	DE
26	2.54	8.41059602649	30.2	34.6	26.4	380	29.85703069	DE
52	-0.059999	-0.182923786065	32.799999	37.799999	26.4	360	31.87237527	DE
156	-2.26	-6.45714285714	35	38.6	26.4	329	32.56302775	DE
260	-2.26	-6.45714285714	35	38.6	26.4	329	32.56302775	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1740086820	33.6	0	0.00	33.6	33.6	33.6	0
1740000420	33.6	0	0.00	34	34	33.6	200
1739914020	33.6	-1	-2.89	33.4	33.6	33.4	256
1739827620	34.6	1	2.98	33	34.6	33	52
1739568420	33.6	0	0.00	32.799999	33.799999	32.799999	1209
1739482020	33.6	0.8	2.44	33.4	33.6	33.2	336
1739395620	32.799999	-0.4	-1.20	33	33	32.799999	449
1739309220	33.2	-0.6	-1.78	33	33.6	33	205
1739222820	33.799999	3.2	10.46	32	33.799999	32	5927
1738963620	30.6	0	0.00	30.6	30.6	30.6	0
1738877220	30.6	0.2	0.66	30.6	30.6	30.6	1
1738790820	30.4	0.2	0.66	30.4	30.4	30.4	50
1738704420	30.2	0.2	0.67	29.6	30.2	29.6	32
1738618020	30	0	0.00	30.2	30.2	30	1079
1738358820	30	-0.2	-0.66	30.2	30.2	30	152
1738272420	30.2	0.2	0.67	30.2	30.2	30.2	790
1738186020	30	0	0.00	30	30	30	0
1738099620	30	0	0.00	30	30	30	0
1738013220	30	0	0.00	30	30	30	0
1737754020	30	0	0.00	30	30	30	0
1737667620	30	-0.4	-1.32	30	30	30	105
1737581220	30.4	0	0.00	30.4	30.4	30.4	0
1737494820	30.4	0	0.00	30.4	30.4	30.4	0
1737408420	30.4	-0.6	-1.94	31	31	30.4	273
1737149220	31	0.6	1.97	31.2	31.2	31	150
1737062820	30.4	-0.4	-1.30	30.4	30.4	30.4	222
1736976420	30.8	0	0.00	30.8	30.8	30.8	0
1736890020	30.8	0	0.00	30.8	30.8	30.8	0
1736803620	30.8	0	0.00	30.8	30.8	30.8	0
1736544420	30.8	1	3.36	30.8	30.8	30.8	97
1736458020	29.8	0	0.00	29.8	29.8	29.8	0
1736371620	29.8	0	0.00	29.8	29.8	29.8	0
1736285220	29.8	0	0.00	29.8	29.8	29.8	0
1736198820	29.8	0.6	2.05	29.8	29.8	29.8	100
1735939620	29.2	0	0.00	29.2	29.2	29.2	135
1735853220	29.2	1.4	5.04	28.4	29.2	28.4	395
1735594020	27.8	0.2	0.72	28	28	27.8	726
1735334820	27.6	0.2	0.73	27.8	27.8	27.6	190
1734989220	27.4	0.2	0.74	27.4	27.4	27.4	101
1734730020	27.2	-0.6	-2.16	27	27.2	27	326
1734643620	27.8	0	0.00	27.8	27.8	27.8	0
1734557220	27.8	0.2	0.72	27.8	27.8	27.8	90
1734470820	27.6	-1	-3.50	27.6	27.6	27.6	460
1734384420	28.6	0	0.00	28.6	28.6	28.6	0
1734125220	28.6	0	0.00	28.6	28.6	28.6	390
1734038820	28.6	-0.2	-0.69	28.6	28.6	28.6	15
1733952420	28.8	0.4	1.41	28.8	28.8	28.8	150
1733866020	28.4	0	0.00	28.4	28.4	28.4	0
1733779620	28.4	1.2	4.41	28	28.6	28	1148
1733520420	27.2	-0.2	-0.73	27.2	27.2	27.2	127
1733434020	27.4	-0.8	-2.84	27.6	27.6	27.4	456
1733347620	28.2	0.4	1.44	27.8	28.2	27.8	105
1733261220	27.8	0	0.00	27.8	27.8	27.8	0
1733174820	27.8	0.2	0.72	27.8	27.8	27.6	432
1732915620	27.6	0	0.00	27.6	27.6	27.6	0
1732829220	27.6	0	0.00	27.6	27.6	27.6	0
1732742820	27.6	-0.2	-0.72	27.6	27.6	27.6	100
1732656420	27.8	0	0.00	27.8	27.8	27.8	0
1732570020	27.8	0	0.00	28.2	28.2	27.8	402
1732310820	27.8	0	0.00	27.8	27.8	27.8	0
1732224420	27.8	0.4	1.46	27.8	27.8	27.8	280

Overactive Media

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions