BP p.l.c. Common Stockのデータ

BP p.l.c. Common Stockの基本情報

名前 BP p.l.c. Common Stock
ティッカー BP
国 United Kingdom
上場年 nan
セクター Energy

BP p.l.c. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.3 22.89 23.09 23.18 18109500.0 23.18
2021-02-12 21.95 21.17 21.24 21.91 12072900.0 21.91
2021-02-11 21.47 21.21 21.34 21.37 10939200.0 21.37
2021-02-10 21.7 21.16 21.32 21.58 17641200.0 21.58
2021-02-09 21.89 21.29 21.67 21.73 19116900.0 21.73
2021-02-08 22.22 21.17 21.2 22.03 35302600.0 22.03
2021-02-05 21.16 20.7 21.0 20.81 29872200.0 20.81
2021-02-04 21.24 20.77 21.16 20.99 26715800.0 20.99
2021-02-03 21.31 20.67 20.68 21.27 25418100.0 21.27
2021-02-02 21.5 20.43 21.48 20.75 44853000.0 20.75
2021-02-01 22.37 21.83 22.29 22.21 19573400.0 22.21
2021-01-29 22.69 22.05 22.54 22.22 12194600.0 22.22
2021-01-28 23.18 22.66 22.85 22.86 11086800.0 22.86
2021-01-27 23.31 22.41 22.77 22.73 14209300.0 22.73
2021-01-26 23.46 23.0 23.28 23.03 12207100.0 23.03
2021-01-25 23.23 22.76 23.16 23.07 17207700.0 23.07
2021-01-22 23.93 23.34 23.45 23.87 15195000.0 23.87
2021-01-21 24.68 23.79 24.66 24.02 11698600.0 24.02
2021-01-20 24.9 24.48 24.77 24.81 13765900.0 24.81
2021-01-19 24.8 24.41 24.62 24.65 15885200.0 24.65
2021-01-15 24.89 24.14 24.8 24.26 24063900.0 24.26
2021-01-14 25.55 24.97 25.02 25.47 14279000.0 25.47
2021-01-13 25.12 24.62 25.11 24.78 14152800.0 24.78
2021-01-12 25.19 24.72 24.94 25.01 16990200.0 25.01
2021-01-11 24.5 23.68 23.76 24.38 12513600.0 24.38
2021-01-08 24.49 23.99 24.17 24.4 20189600.0 24.4
2021-01-07 24.15 23.5 23.72 23.91 16470700.0 23.91
2021-01-06 23.86 22.94 23.37 23.41 25221400.0 23.41
2021-01-05 22.78 21.37 21.43 22.38 25447500.0 22.38
2021-01-04 21.13 20.55 21.09 20.83 14485100.0 20.83
2020-12-31 20.93 20.5 20.76 20.52 11960900.0 20.52
2020-12-30 21.29 20.93 21.19 21.03 11662600.0 21.03
2020-12-29 21.4 20.99 21.39 21.07 13062300.0 21.07
2020-12-28 21.5 20.89 21.29 20.99 10215000.0 20.99
2020-12-24 21.33 20.84 21.29 21.06 5024000.0 21.06
2020-12-23 21.54 21.1 21.14 21.21 13739900.0 21.21
2020-12-22 20.76 20.43 20.7 20.48 10396200.0 20.48
2020-12-21 20.87 20.19 20.31 20.68 19097500.0 20.68
2020-12-18 22.02 21.62 22.0 21.74 10984900.0 21.74
2020-12-17 22.05 21.75 22.02 21.9 14900600.0 21.9
2020-12-16 22.05 21.66 21.88 21.83 12281900.0 21.83
2020-12-15 21.99 21.51 21.58 21.94 11904000.0 21.94
2020-12-14 22.33 21.33 22.14 21.36 13009800.0 21.36
2020-12-11 22.17 21.67 22.13 22.03 13760100.0 22.03
2020-12-10 22.83 21.98 22.02 22.41 17912300.0 22.41
2020-12-09 22.36 21.68 22.11 21.9 15677500.0 21.9
2020-12-08 21.99 21.64 21.69 21.79 15181200.0 21.79
2020-12-07 21.98 21.55 21.8 21.68 14184400.0 21.68
2020-12-04 22.44 22.04 22.09 22.27 18195700.0 22.27
2020-12-03 21.9 21.05 21.28 21.36 20335900.0 21.36
2020-12-02 21.44 20.67 20.74 21.07 18098900.0 21.07
2020-12-01 20.62 20.19 20.47 20.24 19105800.0 20.24
2020-11-30 20.64 19.56 20.6 19.56 19573100.0 19.56
2020-11-27 21.22 20.92 20.96 21.1 9843100.0 21.1
2020-11-25 21.6 21.16 21.49 21.41 14150600.0 21.41
2020-11-24 22.1 21.48 21.68 21.86 23651600.0 21.86
2020-11-23 20.42 20.08 20.19 20.41 13965300.0 20.41
2020-11-20 19.6 19.37 19.48 19.49 8781700.0 19.49
2020-11-19 19.6 19.15 19.26 19.53 14370100.0 19.53
2020-11-18 20.27 19.55 20.16 19.56 14930900.0 19.56
2020-11-17 20.12 19.34 19.56 20.05 17444900.0 20.05
2020-11-16 19.99 19.52 19.97 19.76 18338200.0 19.76
2020-11-13 18.86 18.41 18.44 18.8 11526100.0 18.8
2020-11-12 18.91 18.19 18.52 18.28 18017600.0 18.28
2020-11-11 19.63 18.77 19.62 18.88 23230200.0 18.88
2020-11-10 19.33 18.93 19.32 19.1 36959100.0 19.1
2020-11-09 18.75 17.98 18.48 18.08 50503300.0 18.08
2020-11-06 16.04 15.6 15.83 15.64 17539800.0 15.64
2020-11-05 16.03 15.77 15.88 15.83 14209300.0 15.83
2020-11-04 16.36 15.84 16.13 16.13 15746600.0 15.81
2020-11-03 16.58 16.1 16.55 16.18 21144500.0 15.86
2020-11-02 16.22 15.52 15.82 16.1 18342400.0 15.79
2020-10-30 15.5 15.24 15.35 15.48 22618400.0 15.18
2020-10-29 15.3 14.74 14.98 15.26 28288100.0 14.96
2020-10-28 15.3 14.85 15.0 14.9 27748600.0 14.61
2020-10-27 15.65 15.35 15.64 15.38 22195500.0 15.08
2020-10-26 16.04 15.63 16.02 15.8 19148600.0 15.49
2020-10-23 16.33 15.88 16.27 16.05 15353000.0 15.74
2020-10-22 16.13 15.59 15.62 16.1 18373500.0 15.79
2020-10-21 16.06 15.83 16.02 15.83 13462000.0 15.52
2020-10-20 16.27 16.02 16.12 16.15 14079500.0 15.83
2020-10-19 16.45 16.01 16.21 16.03 14844000.0 15.72
2020-10-16 16.43 16.03 16.18 16.25 17779500.0 15.93
2020-10-15 16.45 15.87 15.98 16.44 18613900.0 16.12
2020-10-14 16.83 16.51 16.52 16.59 13027700.0 16.27
2020-10-13 17.0 16.6 16.97 16.68 17753600.0 16.35
2020-10-12 17.28 17.06 17.2 17.24 13252600.0 16.9
2020-10-09 17.74 17.31 17.68 17.36 11540400.0 17.02
2020-10-08 17.51 17.16 17.16 17.49 14478200.0 17.15
2020-10-07 17.09 16.74 16.9 17.03 13702200.0 16.7
2020-10-06 17.56 16.87 17.41 16.93 16098800.0 16.6
2020-10-05 17.23 16.86 16.97 17.19 12696000.0 16.85
2020-10-02 16.92 16.38 16.41 16.85 20237100.0 16.52
2020-10-01 17.15 16.76 17.04 16.83 18172600.0 16.5
2020-09-30 17.8 17.35 17.72 17.46 16180200.0 17.12
2020-09-29 17.96 17.57 17.95 17.67 14968900.0 17.32
2020-09-28 18.35 18.11 18.23 18.18 14455400.0 17.82
2020-09-25 17.92 17.64 17.85 17.86 14525300.0 17.51
2020-09-24 18.16 17.71 18.16 17.93 16710500.0 17.58
2020-09-23 18.7 17.94 18.66 17.97 12163900.0 17.62
2020-09-22 18.98 18.34 18.84 18.48 10344100.0 18.12
2020-09-21 18.41 18.11 18.31 18.32 17000200.0 17.96
2020-09-18 19.31 18.87 19.23 18.88 19415800.0 18.51
2020-09-17 19.8 19.43 19.67 19.56 15839000.0 19.18
2020-09-16 20.25 19.55 19.75 19.96 14637100.0 19.57
2020-09-15 20.16 19.63 19.94 19.66 12800900.0 19.28
2020-09-14 20.12 19.8 20.12 19.84 9731200.0 19.45
2020-09-11 20.24 19.84 20.05 20.06 10331700.0 19.67
2020-09-10 20.6 19.89 20.56 19.91 13894700.0 19.52
2020-09-09 20.71 20.27 20.67 20.32 11437500.0 19.92
2020-09-08 20.47 19.96 20.37 20.15 13793400.0 19.76
2020-09-04 21.0 20.31 20.98 20.54 11604600.0 20.14
2020-09-03 21.09 20.5 20.6 20.61 13144900.0 20.21
2020-09-02 20.8 20.51 20.69 20.57 12777000.0 20.17
2020-09-01 21.15 20.69 20.91 20.77 11404900.0 20.36
2020-08-31 21.42 20.91 21.39 20.93 7775700.0 20.52
2020-08-28 21.47 21.15 21.34 21.38 7871900.0 20.96
2020-08-27 21.54 21.04 21.52 21.14 10231000.0 20.73
2020-08-26 21.59 21.32 21.5 21.38 7356600.0 20.96
2020-08-25 22.22 21.51 22.19 21.62 10788200.0 21.2
2020-08-24 22.18 21.78 21.92 21.91 13287900.0 21.48
2020-08-21 21.71 21.36 21.68 21.46 12047400.0 21.04
2020-08-20 22.09 21.85 22.0 21.96 9597300.0 21.53
2020-08-19 22.58 22.17 22.32 22.24 7528600.0 21.81
2020-08-18 22.86 22.32 22.54 22.36 12027600.0 21.92
2020-08-17 23.08 22.54 23.02 22.75 12280100.0 22.31
2020-08-14 23.24 22.84 23.06 22.99 10304000.0 22.54
2020-08-13 24.04 23.39 24.01 23.45 10192400.0 22.99
2020-08-12 24.61 24.19 24.47 24.26 10277200.0 23.48
2020-08-11 24.34 23.71 24.23 23.81 11536400.0 23.04
2020-08-10 23.5 23.25 23.33 23.5 12578500.0 22.74
2020-08-07 22.99 22.53 22.62 22.98 10619400.0 22.24
2020-08-06 23.66 23.21 23.38 23.26 12136100.0 22.51
2020-08-05 24.53 23.79 24.51 23.95 15091700.0 23.18
2020-08-04 24.0 23.18 23.37 23.74 28004500.0 22.97
2020-08-03 22.18 21.84 21.97 22.09 11781300.0 21.38
2020-07-31 22.28 21.75 22.19 22.04 11139700.0 21.33
2020-07-30 22.9 22.23 22.8 22.44 10342400.0 21.72
2020-07-29 23.23 22.85 22.96 23.22 6652500.0 22.47
2020-07-28 23.19 22.81 22.95 22.82 10691300.0 22.08
2020-07-27 23.14 22.83 22.99 23.14 7307800.0 22.39
2020-07-24 23.27 22.91 22.98 22.93 10917900.0 22.19
2020-07-23 23.32 23.02 23.11 23.22 9070500.0 22.47
2020-07-22 23.65 23.25 23.62 23.45 8184500.0 22.69
2020-07-21 24.48 23.35 23.41 24.09 13615500.0 23.31
2020-07-20 23.42 22.93 23.23 22.94 7636200.0 22.2
2020-07-17 23.7 23.21 23.68 23.25 9034300.0 22.5
2020-07-16 24.0 23.6 23.74 23.72 8327200.0 22.95
2020-07-15 23.86 23.52 23.69 23.81 10738200.0 23.04
2020-07-14 23.31 22.42 22.51 23.28 9389700.0 22.53
2020-07-13 22.88 22.4 22.65 22.46 10344500.0 21.74
2020-07-10 22.48 22.03 22.06 22.46 12842100.0 21.74
2020-07-09 22.96 22.03 22.9 22.05 12854200.0 21.34
2020-07-08 23.37 22.9 23.02 23.16 6934100.0 22.41
2020-07-07 23.49 23.01 23.44 23.02 6379300.0 22.28
2020-07-06 23.93 23.44 23.67 23.64 7313000.0 22.88
2020-07-02 23.86 23.28 23.64 23.41 6507000.0 22.65
2020-07-01 23.64 23.18 23.33 23.21 7641100.0 22.46
2020-06-30 23.41 22.72 22.97 23.32 10279700.0 22.57
2020-06-29 23.65 23.14 23.32 23.48 10671100.0 22.72
2020-06-26 23.42 22.66 23.38 22.76 9168300.0 22.03
2020-06-25 23.5 22.87 22.98 23.5 7767700.0 22.74
2020-06-24 23.76 23.01 23.76 23.14 9409500.0 22.39
2020-06-23 24.47 24.11 24.43 24.17 9041700.0 23.39
2020-06-22 24.0 23.58 23.7 23.87 8944100.0 23.1
2020-06-19 24.26 23.56 24.21 23.67 10187300.0 22.91
2020-06-18 23.83 23.27 23.44 23.69 8845500.0 22.93
2020-06-17 24.47 23.7 24.4 23.7 12126700.0 22.94
2020-06-16 25.21 24.21 24.96 24.55 14347700.0 23.76
2020-06-15 24.59 23.23 23.47 24.36 12731300.0 23.57
2020-06-12 25.25 24.21 25.0 24.75 11712300.0 23.95
2020-06-11 25.39 24.03 25.08 24.07 14777900.0 23.29
2020-06-10 26.99 26.28 26.89 26.38 9728700.0 25.53
2020-06-09 27.6 27.04 27.54 27.34 11900500.0 26.46
2020-06-08 28.57 27.86 28.45 28.38 13501700.0 27.46
2020-06-05 27.94 27.25 27.25 27.71 18396600.0 26.82
2020-06-04 25.84 25.25 25.63 25.69 8651800.0 24.86
2020-06-03 26.0 25.55 25.67 25.9 12323500.0 25.06
2020-06-02 24.99 24.61 24.72 24.95 13095800.0 24.15
2020-06-01 23.91 23.01 23.15 23.84 10749700.0 23.07
2020-05-29 23.24 22.72 22.86 23.14 10207800.0 22.39
2020-05-28 23.82 23.21 23.8 23.26 8673900.0 22.51
2020-05-27 24.18 23.48 24.1 23.93 9544500.0 23.16
2020-05-26 23.44 23.15 23.35 23.26 10086800.0 22.51
2020-05-22 23.03 22.56 22.98 22.98 7943300.0 22.24
2020-05-21 23.92 23.11 23.73 23.38 10641700.0 22.63
2020-05-20 23.71 23.34 23.55 23.62 10497600.0 22.86
2020-05-19 23.7 22.91 23.7 22.91 14223600.0 22.17
2020-05-18 23.88 23.29 23.31 23.51 16742500.0 22.75
2020-05-15 22.26 21.62 21.79 21.82 11161100.0 21.12
2020-05-14 22.29 21.2 21.75 22.14 10762400.0 21.43
2020-05-13 23.16 22.12 23.09 22.23 10590400.0 21.51
2020-05-12 23.83 23.06 23.73 23.06 10151300.0 22.32
2020-05-11 23.72 23.39 23.57 23.5 6961700.0 22.74
2020-05-08 24.06 23.71 24.03 24.03 8214800.0 23.25
2020-05-07 24.59 23.95 24.35 24.06 10125600.0 22.67
2020-05-06 24.21 23.52 24.15 23.58 11111900.0 22.22
2020-05-05 24.73 23.8 24.42 23.87 13556300.0 22.5
2020-05-04 23.36 22.53 22.68 23.25 14212700.0 21.91
2020-05-01 23.21 22.63 22.92 22.83 13474900.0 21.52
2020-04-30 24.3 23.6 24.24 23.8 18558100.0 22.43
2020-04-29 25.47 25.02 25.1 25.43 12443500.0 23.97
2020-04-28 24.5 23.77 23.97 24.16 11909000.0 22.77
2020-04-27 24.4 22.83 23.14 24.31 16002100.0 22.91
2020-04-24 23.82 23.04 23.59 23.39 13170000.0 22.04
2020-04-23 23.89 23.26 23.43 23.38 14592300.0 22.03
2020-04-22 23.44 22.72 22.98 23.33 14894000.0 21.99
2020-04-21 22.18 21.28 21.54 21.64 23740700.0 20.39
2020-04-20 22.99 22.17 22.26 22.35 18106000.0 21.06
2020-04-17 23.45 22.47 22.55 23.43 14878100.0 22.08
2020-04-16 22.31 21.72 22.2 21.85 19866500.0 20.59
2020-04-15 23.37 22.57 23.32 22.84 23633000.0 21.52
2020-04-14 24.81 24.16 24.44 24.44 12335200.0 23.03
2020-04-13 25.44 24.56 25.43 24.91 10434000.0 23.48
2020-04-09 25.48 24.32 25.33 24.9 25720100.0 23.47
2020-04-08 25.5 24.53 24.7 25.39 13992300.0 23.93
2020-04-07 25.94 24.59 25.26 24.8 18976100.0 23.37
2020-04-06 25.19 24.33 24.71 25.05 14911400.0 23.61
2020-04-03 25.65 24.11 25.46 24.72 18464300.0 23.3
2020-04-02 27.55 25.06 25.97 26.03 34967000.0 24.53
2020-04-01 25.56 24.11 25.23 24.37 23461100.0 22.97
2020-03-31 25.84 24.02 24.98 24.39 21194600.0 22.99
2020-03-30 24.21 22.56 23.26 23.92 22853900.0 22.54
2020-03-27 23.02 22.08 22.97 22.35 23224900.0 21.06
2020-03-26 25.35 23.71 24.22 24.42 47558400.0 23.01
2020-03-25 25.4 23.12 23.93 24.29 37556700.0 22.89
2020-03-24 22.6 20.32 20.62 22.12 32232000.0 20.85
2020-03-23 18.65 17.33 17.99 18.19 32360200.0 17.14
2020-03-20 18.28 16.91 18.24 17.39 26443500.0 16.39
2020-03-19 17.82 15.77 16.15 17.0 17597700.0 16.02
2020-03-18 17.84 15.51 17.53 16.11 21048500.0 15.18
2020-03-17 19.15 17.5 18.57 18.84 20337900.0 17.75
2020-03-16 19.82 18.6 19.05 18.84 19486200.0 17.75
2020-03-13 22.61 20.5 22.57 22.17 21556500.0 20.89
2020-03-12 22.28 21.05 22.26 21.57 25202800.0 20.33
2020-03-11 25.79 24.37 25.54 24.66 28811600.0 23.24
2020-03-10 27.23 25.14 27.13 26.79 25094000.0 25.25
2020-03-09 26.12 24.2 24.83 25.28 46759600.0 23.82
2020-03-06 31.78 30.83 31.42 31.25 16798600.0 29.45
2020-03-05 32.75 32.2 32.6 32.6 14383500.0 30.72
2020-03-04 33.18 32.37 32.6 33.14 16523100.0 31.23
2020-03-03 32.9 31.45 32.5 31.92 20721900.0 30.08
2020-03-02 32.27 31.12 31.55 32.23 20401900.0 30.37
2020-02-28 31.3 29.71 30.06 31.29 26032800.0 29.49
2020-02-27 32.52 31.45 31.93 31.53 17600700.0 29.71
2020-02-26 33.4 32.65 33.06 32.68 11302100.0 30.8
2020-02-25 34.08 32.78 34.05 32.93 13983300.0 31.03
2020-02-24 34.24 33.86 33.94 34.06 12423000.0 32.1
2020-02-21 35.64 35.21 35.63 35.36 10693300.0 33.32
2020-02-20 36.37 35.91 36.16 35.98 6518000.0 33.91
2020-02-19 36.4 35.92 35.99 36.25 9434700.0 34.16
2020-02-18 36.16 35.72 35.75 36.09 8514500.0 34.01