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, 2012 7.360 7.450 7.350 7.440 3,530 +0.27(+3.77%)
Jan 30, 2012 7.070 7.280 7.070 7.170 1,660 -0.03(-0.42%)
Jan 27, 2012 7.190 7.210 7.190 7.200 3,320 -0.15(-2.04%)
Jan 26, 2012 7.380 7.380 7.350 7.350 10,128 +0.02(+0.27%)
Jan 25, 2012 7.330 7.330 7.330 7.330 420 -0.20(-2.66%)
Jan 24, 2012 7.520 7.530 7.520 7.530 947 +0.20(+2.73%)
Jan 23, 2012 7.330 7.510 7.290 7.330 1,770 +0.13(+1.81%)
Jan 20, 2012 7.370 7.390 7.180 7.200 51,405 -0.12(-1.64%)
Jan 19, 2012 7.360 7.360 7.320 7.320 6,511 -0.11(-1.48%)
Jan 18, 2012 7.240 7.430 7.240 7.430 2,404 +0.20(+2.77%)
Jan 17, 2012 7.230 7.230 7.230 7.230 1,900 +0.05(+0.70%)
Jan 13, 2012 7.160 7.370 7.160 7.180 5,390 -0.25(-3.36%)
Jan 11, 2012 7.430 7.430 7.430 0 +0.11(+1.50%)
Jan 10, 2012 7.320 7.320 7.320 7.320 438 +0.13(+1.81%)
Jan 09, 2012 7.315 7.315 7.190 7.190 6,490 -0.10(-1.37%)
Jan 06, 2012 7.290 7.290 7.290 7.290 1,410 +0.07(+0.97%)
Jan 05, 2012 7.220 7.220 7.220 7.220 1,080 -0.08(-1.10%)
Jan 04, 2012 7.300 7.300 7.300 7.300 1,080 +0.23(+3.25%)
Dec 30, 2011 7.070 7.070 7.070 7.070 2,321 +0.10(+1.43%)
Dec 29, 2011 6.920 6.970 6.920 6.970 6,809 -0.09(-1.27%)
Dec 28, 2011 7.200 7.200 7.030 7.060 10,112 -0.14(-1.94%)
Dec 27, 2011 7.200 7.280 7.200 7.200 2,130 +0.00(+0.00%)
Dec 23, 2011 7.200 7.200 7.200 7.200 14,000 +0.40(+5.88%)
Dec 21, 2011 6.929 6.929 6.800 6.800 54,424 -0.04(-0.58%)
Dec 20, 2011 6.730 7.002 6.730 6.840 28,722 +0.08(+1.18%)
Dec 16, 2011 6.760 6.760 6.760 6.760 0 -0.01(-0.15%)
Dec 15, 2011 6.790 6.790 6.770 6.770 347 +0.06(+0.89%)
Dec 14, 2011 6.750 6.960 6.710 6.710 14,090 -0.36(-5.09%)
Dec 13, 2011 6.860 7.070 6.860 7.070 1,410 +0.29(+4.28%)
Dec 12, 2011 6.790 6.790 6.780 6.780 920 -0.15(-2.16%)
Dec 09, 2011 7.000 7.000 6.930 6.930 2,390 +0.06(+0.87%)
Dec 08, 2011 6.900 6.920 6.870 6.870 2,894 -0.21(-2.97%)
Dec 07, 2011 7.070 7.080 7.070 7.080 2,398 -0.08(-1.12%)
Dec 06, 2011 7.130 7.170 7.130 7.160 1,579 +0.06(+0.85%)
Dec 05, 2011 7.220 7.220 7.100 7.100 5,613 +0.01(+0.14%)
Dec 02, 2011 7.100 7.100 7.090 7.090 32,781 +0.08(+1.14%)
Dec 01, 2011 7.070 7.070 6.990 7.010 1,570 -0.14(-1.96%)
Nov 30, 2011 7.100 7.290 7.040 7.150 309,100 +0.44(+6.56%)
Nov 29, 2011 6.660 6.710 6.660 6.710 4,983 +0.06(+0.90%)
Nov 28, 2011 6.660 6.660 6.650 6.650 4,230 +0.20(+3.10%)
Nov 25, 2011 6.520 6.520 6.450 6.450 1,208 -0.28(-4.16%)
Nov 23, 2011 6.550 6.760 6.490 6.730 4,021 +0.03(+0.45%)
Nov 22, 2011 6.730 6.740 6.700 6.700 3,980 -0.21(-3.04%)
Nov 21, 2011 7.010 7.010 6.860 6.910 2,850 -0.13(-1.85%)
Nov 18, 2011 7.060 7.060 7.040 7.040 3,600 +0.01(+0.14%)
Nov 17, 2011 7.000 7.030 7.000 7.030 3,850 -0.27(-3.70%)
Nov 16, 2011 7.260 7.300 7.260 7.300 1,215 +0.07(+0.97%)
Nov 15, 2011 7.220 7.360 7.210 7.230 7,912 +0.05(+0.70%)
Nov 14, 2011 7.190 7.190 7.180 7.180 11,452 -0.09(-1.24%)
Nov 11, 2011 7.236 7.280 7.236 7.270 1,625 +0.17(+2.39%)
Nov 10, 2011 7.110 7.110 7.100 7.100 660 +0.07(+1.00%)
Nov 09, 2011 7.020 7.140 7.020 7.030 3,190 -0.34(-4.61%)
Nov 08, 2011 7.425 7.425 7.310 7.370 455,401 +0.18(+2.50%)
Nov 07, 2011 7.190 7.190 7.190 7.190 460 -0.05(-0.69%)
Nov 04, 2011 7.190 7.240 7.190 7.240 1,090 +0.08(+1.12%)
Nov 02, 2011 7.160 7.160 7.160 0 +0.17(+2.43%)
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.