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 31, 2011 7.770 7.770 7.770 7.770 160 +0.26(+3.46%)
Jan 28, 2011 7.510 7.510 7.510 7.510 300 -0.16(-2.09%)
Jan 26, 2011 7.670 7.670 7.670 0 -0.09(-1.16%)
Jan 25, 2011 7.750 7.760 7.750 7.760 1,784 -0.13(-1.65%)
Jan 24, 2011 7.890 7.890 7.890 7.890 1,000 +0.05(+0.64%)
Jan 21, 2011 7.870 7.870 7.840 7.840 1,577 +0.02(+0.26%)
Jan 20, 2011 8.020 8.020 7.820 7.820 500,598 -0.50(-6.01%)
Jan 19, 2011 8.320 8.320 8.320 8.320 250 +0.22(+2.72%)
Jan 18, 2011 8.050 8.200 8.050 8.100 227,738 +0.23(+2.92%)
Jan 13, 2011 7.870 7.870 7.870 7.870 0 +0.05(+0.64%)
Jan 12, 2011 7.870 7.870 7.820 7.820 2,270 +0.13(+1.69%)
Jan 11, 2011 7.660 7.880 7.660 7.690 6,645 +0.12(+1.59%)
Jan 10, 2011 7.470 7.660 7.470 7.570 2,290 +0.02(+0.26%)
Jan 07, 2011 7.580 7.580 7.540 7.550 2,808 -0.20(-2.58%)
Jan 06, 2011 7.780 7.780 7.750 7.750 210 -0.03(-0.39%)
Jan 05, 2011 7.780 7.780 7.780 7.780 200 +0.28(+3.73%)
Jan 03, 2011 7.500 7.500 7.500 37,340 +0.28(+3.88%)
Dec 30, 2010 7.220 7.220 7.220 0 -0.01(-0.14%)
Dec 29, 2010 7.300 7.300 7.190 7.230 2,310 -0.02(-0.28%)
Dec 28, 2010 7.250 7.250 7.250 7.250 230 +0.08(+1.12%)
Dec 27, 2010 7.220 7.220 7.170 7.170 2,100 -0.07(-0.97%)
Dec 23, 2010 7.240 7.240 7.240 7.240 2,270 -0.06(-0.82%)
Dec 22, 2010 7.140 7.300 7.130 7.300 1,210 +0.00(+0.00%)
Dec 21, 2010 7.300 7.300 7.200 7.300 12,490 +0.12(+1.67%)
Dec 20, 2010 7.170 7.300 7.170 7.180 1,480 -0.11(-1.51%)
Dec 17, 2010 7.300 7.300 7.290 7.290 3,385 +0.00(+0.00%)
Dec 15, 2010 7.290 7.290 7.290 4,960 -0.02(-0.27%)
Dec 14, 2010 7.340 7.340 7.300 7.310 2,615 -0.02(-0.27%)
Dec 13, 2010 7.330 7.340 7.180 7.330 17,870 +0.09(+1.24%)
Dec 10, 2010 7.240 7.240 7.240 7.240 840 +0.17(+2.40%)
Dec 09, 2010 7.090 7.200 7.070 7.070 66,430 -0.05(-0.70%)
Dec 08, 2010 7.160 7.160 7.120 7.120 1,650 +0.01(+0.14%)
Dec 07, 2010 7.260 7.270 7.110 7.110 14,380 -0.04(-0.56%)
Dec 06, 2010 6.980 7.150 6.980 7.150 1,470 +0.40(+5.97%)
Dec 01, 2010 6.747 6.747 6.747 6.747 0 +0.16(+2.38%)
Nov 30, 2010 6.700 6.700 6.590 6.590 25,874 -0.16(-2.37%)
Nov 29, 2010 6.690 6.750 6.690 6.750 1,013 +0.03(+0.45%)
Nov 26, 2010 6.790 6.790 6.720 6.720 4,518 -0.09(-1.32%)
Nov 24, 2010 6.820 6.810 6.810 6.810 14,676 +0.05(+0.74%)
Nov 23, 2010 6.760 6.760 6.760 6.760 110 -0.23(-3.29%)
Nov 22, 2010 6.880 6.990 6.750 6.990 566 +0.14(+2.04%)
Nov 19, 2010 6.840 7.010 6.840 6.850 4,571 -0.06(-0.87%)
Nov 18, 2010 6.910 6.910 6.910 6.910 960 +0.07(+1.02%)
Nov 17, 2010 6.820 6.965 6.820 6.840 774,656 -0.04(-0.58%)
Nov 16, 2010 7.050 7.050 6.880 6.880 1,675 -0.41(-5.62%)
Nov 15, 2010 7.310 7.310 7.270 7.290 5,360 +0.03(+0.41%)
Nov 12, 2010 7.260 7.260 7.260 7.260 280 +0.09(+1.26%)
Nov 11, 2010 7.280 7.300 7.170 7.170 8,560 -0.10(-1.38%)
Nov 10, 2010 7.270 7.270 7.270 7.270 230 +0.13(+1.82%)
Nov 09, 2010 7.140 7.140 7.140 7.140 1,250 +0.04(+0.56%)
Nov 08, 2010 7.280 7.280 7.070 7.100 8,788 -0.15(-2.07%)
Nov 05, 2010 7.370 7.370 7.140 7.250 1,060 -0.04(-0.55%)
Nov 04, 2010 7.130 7.290 7.130 7.290 10,820 +0.34(+4.89%)
Nov 03, 2010 7.000 7.000 6.950 6.950 11,007 +0.12(+1.76%)
Nov 02, 2010 6.850 6.950 6.830 6.830 2,118 -0.04(-0.58%)
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.