Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc (OP: BPAQF )

6.080 +0.005 (+0.08%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 29, 2009 6.950 7.000 6.950 7.000 1,400 -0.37(-5.00%)
Jan 28, 2009 7.368 7.368 7.368 7.368 600,000 +0.42(+6.02%)
Jan 27, 2009 6.950 6.950 6.950 0 +0.00(+0.00%)
Jan 26, 2009 6.943 6.950 6.950 6.950 1,200,000 +0.35(+5.30%)
Jan 23, 2009 6.723 6.723 6.600 6.600 4,643 -0.10(-1.49%)
Jan 22, 2009 6.700 6.700 6.700 6.700 2,500 +0.03(+0.37%)
Jan 21, 2009 6.675 6.675 6.675 6.675 600,000 -0.23(-3.26%)
Jan 16, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 15, 2009 6.900 6.900 6.900 6.900 3,936 -0.10(-1.43%)
Jan 14, 2009 7.000 7.000 7.000 7.000 300 -0.45(-6.04%)
Jan 13, 2009 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 12, 2009 7.450 7.450 7.450 7.450 228 -0.50(-6.29%)
Jan 08, 2009 7.950 7.950 7.950 0 +0.25(+3.25%)
Jan 07, 2009 7.700 7.700 7.700 7.700 1,064 -0.42(-5.17%)
Jan 06, 2009 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jan 05, 2009 8.100 8.120 8.100 8.120 4,211 +0.27(+3.44%)
Jan 02, 2009 7.850 7.850 7.850 7.850 110 +0.26(+3.47%)
Dec 31, 2008 7.587 7.587 7.587 0 +0.00(+0.00%)
Dec 30, 2008 7.400 7.587 7.400 7.587 3,289 +0.29(+3.93%)
Dec 29, 2008 7.300 7.300 7.300 7.300 3,144 -0.05(-0.68%)
Dec 23, 2008 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 22, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 19, 2008 7.600 7.600 7.350 7.350 2,312 -0.60(-7.55%)
Dec 18, 2008 7.950 7.950 7.950 7.950 800 -0.12(-1.47%)
Dec 17, 2008 8.069 8.069 8.069 0 +0.00(+0.00%)
Dec 16, 2008 8.069 8.069 8.069 8.069 255 +0.17(+2.11%)
Dec 10, 2008 7.902 7.902 7.902 0 +0.00(+0.00%)
Dec 09, 2008 7.902 7.902 7.902 7.902 1,645 +0.85(+12.08%)
Dec 08, 2008 7.050 7.050 7.050 0 +0.00(+0.00%)
Dec 05, 2008 7.150 7.150 7.050 7.050 11,500 -0.50(-6.62%)
Dec 03, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 02, 2008 7.550 7.550 7.550 7.550 286 -0.43(-5.35%)
Dec 01, 2008 7.976 7.976 7.976 0 +0.00(+0.00%)
Nov 28, 2008 7.976 7.976 7.976 7.976 82,943 +0.28(+3.59%)
Nov 26, 2008 7.700 7.700 7.700 7.700 3,680 -0.10(-1.28%)
Nov 25, 2008 7.800 7.800 7.800 7.800 5,313 +0.20(+2.63%)
Nov 24, 2008 7.500 7.600 7.500 7.600 796 +0.90(+13.43%)
Nov 21, 2008 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 20, 2008 6.894 6.894 6.700 6.700 2,416 -0.60(-8.22%)
Nov 19, 2008 7.300 7.300 7.300 7.300 1,073 +0.00(+0.00%)
Nov 18, 2008 7.300 7.300 7.300 7.300 5,617 +0.40(+5.80%)
Nov 14, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 13, 2008 6.895 6.900 6.895 6.900 4,104 +0.10(+1.47%)
Nov 12, 2008 7.800 7.800 6.800 6.800 1,404 -1.05(-13.38%)
Nov 11, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 10, 2008 7.950 7.950 7.850 7.850 1,377 -0.45(-5.42%)
Nov 07, 2008 8.300 8.300 8.177 8.300 11,435,658 +0.27(+3.30%)
Nov 06, 2008 8.115 8.115 8.035 8.035 2,061 -0.33(-3.90%)
Nov 05, 2008 8.361 8.361 8.361 8.361 2,530 +0.41(+5.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.