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, 2013 7.400 7.400 7.400 7.400 9,840 -0.13(-1.70%)
Jan 30, 2013 7.525 7.528 7.525 7.528 90,000 +0.11(+1.46%)
Jan 29, 2013 7.400 7.420 7.400 7.420 13,065 +0.07(+0.95%)
Jan 28, 2013 7.330 7.350 7.330 7.350 6,470 +0.05(+0.68%)
Jan 25, 2013 7.310 7.310 7.300 7.300 760 -0.03(-0.41%)
Jan 24, 2013 7.330 7.330 7.330 7.330 22,850 +0.00(+0.00%)
Jan 23, 2013 7.330 7.330 7.330 7.330 630 +0.00(+0.00%)
Jan 22, 2013 7.329 7.330 7.250 7.330 1,480 +0.03(+0.40%)
Jan 18, 2013 7.290 7.379 7.290 7.301 6,440 -0.14(-1.87%)
Jan 17, 2013 7.311 7.440 7.260 7.440 15,730 +0.13(+1.76%)
Jan 16, 2013 7.300 7.311 7.300 7.311 610 -0.06(-0.80%)
Jan 15, 2013 7.340 7.370 7.340 7.370 13,126 +0.08(+1.10%)
Jan 14, 2013 7.290 7.290 7.290 7.290 200 -0.07(-0.96%)
Jan 12, 2013 7.361 7.361 7.361 7.361 1,392 +0.00(+0.00%)
Jan 11, 2013 7.361 7.361 7.361 7.361 1,392 -0.20(-2.63%)
Jan 10, 2013 7.400 7.560 7.400 7.560 880 +0.25(+3.46%)
Jan 09, 2013 7.250 7.308 7.240 7.308 1,610 +0.18(+2.48%)
Jan 08, 2013 7.130 7.131 7.120 7.131 1,051 -0.01(-0.13%)
Jan 07, 2013 7.140 7.140 7.140 7.140 656 -0.06(-0.83%)
Jan 04, 2013 7.150 7.210 7.150 7.200 2,344 +0.26(+3.73%)
Jan 02, 2013 6.941 6.941 6.941 6.941 0 +0.08(+1.17%)
Dec 31, 2012 6.810 6.861 6.810 6.861 15,462 +0.08(+1.19%)
Dec 28, 2012 6.780 6.780 6.780 6.780 690 +0.00(+0.00%)
Dec 27, 2012 6.951 6.951 6.780 6.780 15,889 -0.02(-0.29%)
Dec 26, 2012 6.830 6.830 6.800 6.800 1,610 +0.00(+0.00%)
Dec 24, 2012 6.861 6.861 6.800 6.800 9,690 -0.11(-1.61%)
Dec 21, 2012 6.933 7.003 6.880 6.911 26,807 -0.03(-0.43%)
Dec 20, 2012 6.910 6.951 6.910 6.941 6,580 +0.01(+0.16%)
Dec 19, 2012 6.890 6.930 6.890 6.930 12,157 +0.05(+0.73%)
Dec 18, 2012 6.870 7.040 6.870 6.880 8,034 +0.04(+0.58%)
Dec 17, 2012 6.810 6.850 6.800 6.840 10,192 -0.05(-0.73%)
Dec 14, 2012 6.791 6.960 6.790 6.890 8,738 +0.09(+1.32%)
Dec 13, 2012 6.810 6.960 6.800 6.800 2,550 -0.05(-0.73%)
Dec 12, 2012 6.840 6.870 6.830 6.850 12,954 +0.05(+0.74%)
Dec 11, 2012 6.810 6.930 6.790 6.800 67,862 +0.04(+0.59%)
Dec 10, 2012 6.780 6.780 6.750 6.760 2,803 +0.02(+0.30%)
Dec 07, 2012 6.890 6.890 6.740 6.740 3,280 -0.03(-0.44%)
Dec 06, 2012 6.810 6.810 6.770 6.770 13,952 +0.02(+0.30%)
Dec 05, 2012 6.690 6.760 6.690 6.750 9,770 +0.07(+1.05%)
Dec 04, 2012 6.740 6.740 6.660 6.680 3,604 -0.16(-2.35%)
Nov 30, 2012 6.819 6.870 6.810 6.841 9,815 +0.10(+1.50%)
Nov 29, 2012 6.760 6.820 6.740 6.740 7,889 +0.02(+0.30%)
Nov 28, 2012 6.731 6.731 6.711 6.720 2,950 -0.03(-0.44%)
Nov 27, 2012 6.770 6.889 6.730 6.750 12,858 -0.02(-0.30%)
Nov 26, 2012 6.780 6.791 6.770 6.770 2,912 -0.08(-1.17%)
Nov 24, 2012 6.840 6.850 6.840 6.850 654 +0.00(+0.00%)
Nov 23, 2012 6.840 6.850 6.840 6.850 654 +0.07(+1.03%)
Nov 21, 2012 6.760 6.780 6.760 6.780 1,768 +0.05(+0.74%)
Nov 20, 2012 6.750 6.770 6.730 6.730 2,861 +0.02(+0.30%)
Nov 19, 2012 6.700 6.710 6.700 6.710 1,692 +0.19(+2.91%)
Nov 16, 2012 6.550 6.720 6.480 6.520 9,756 -0.14(-2.10%)
Nov 15, 2012 6.700 6.700 6.660 6.660 2,023 +0.10(+1.52%)
Nov 14, 2012 6.581 6.581 6.560 6.560 1,140 -0.05(-0.76%)
Nov 13, 2012 6.661 6.661 6.610 6.610 2,435 -0.07(-1.05%)
Nov 12, 2012 6.670 6.680 6.670 6.680 1,618 +0.02(+0.29%)
Nov 09, 2012 6.711 6.720 6.661 6.661 3,485 +0.02(+0.32%)
Nov 08, 2012 6.780 6.780 6.640 6.640 8,196 -0.18(-2.64%)
Nov 07, 2012 6.810 6.820 6.810 6.820 2,660 -0.17(-2.43%)
Nov 06, 2012 6.940 6.990 6.900 6.990 6,133 +0.09(+1.30%)
Nov 05, 2012 6.900 6.900 6.900 6.900 2,120 -0.08(-1.15%)
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.