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

BP Plc (OP: BPAQF )

6.075 -0.105 (-1.70%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 22, 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 29, 2016 5.250 5.250 5.250 5.250 64,750 -0.07(-1.33%)
Jan 28, 2016 5.321 5.321 5.321 5.321 520,006 +0.18(+3.51%)
Jan 27, 2016 5.150 5.150 5.070 5.140 615 -0.09(-1.72%)
Jan 26, 2016 5.230 5.230 5.230 5.230 8,406 +0.11(+2.15%)
Jan 25, 2016 4.860 5.120 4.860 5.120 5,344 +0.42(+8.94%)
Jan 21, 2016 4.700 4.700 4.700 0 +0.16(+3.52%)
Jan 20, 2016 4.540 4.540 4.540 4.540 21,194 -0.46(-9.20%)
Jan 15, 2016 5.000 5.000 5.000 0 +0.04(+0.81%)
Jan 14, 2016 4.960 4.960 4.960 4.960 5,408 +0.38(+8.30%)
Jan 12, 2016 4.580 4.580 4.580 0 -0.13(-2.76%)
Jan 11, 2016 4.800 4.800 4.710 4.710 13,386 -0.09(-1.87%)
Jan 08, 2016 4.800 4.800 4.800 4.800 1,968 -0.20(-4.00%)
Jan 07, 2016 4.820 5.000 4.820 5.000 5,759 -0.05(-0.99%)
Jan 05, 2016 5.050 5.050 5.050 99 -0.20(-3.81%)
Jan 04, 2016 5.250 5.250 5.250 5.250 305 +0.19(+3.75%)
Dec 31, 2015 5.060 5.060 5.060 0 -0.27(-5.07%)
Dec 30, 2015 5.180 5.330 5.180 5.330 13,830 +0.13(+2.50%)
Dec 29, 2015 5.200 5.200 5.200 5.200 564 +0.02(+0.39%)
Dec 28, 2015 5.287 5.287 5.180 5.180 16,172 -0.13(-2.45%)
Dec 24, 2015 5.310 5.310 5.310 0 +0.06(+1.14%)
Dec 23, 2015 5.250 5.250 5.250 5.250 3,388 +0.23(+4.54%)
Dec 22, 2015 5.150 5.150 5.022 5.022 116,739 +0.11(+2.28%)
Dec 21, 2015 4.980 4.980 4.910 4.910 1,132 -0.20(-3.91%)
Dec 18, 2015 4.930 5.110 4.930 5.110 13,384 +0.14(+2.82%)
Dec 17, 2015 5.190 5.190 4.950 4.970 1,436 +0.00(+0.00%)
Dec 16, 2015 5.060 5.060 4.970 4.970 84,520 +0.01(+0.20%)
Dec 15, 2015 4.930 4.960 4.910 4.960 6,968 -0.06(-1.20%)
Dec 14, 2015 4.960 5.020 4.960 5.020 20,828 +0.00(+0.00%)
Dec 11, 2015 5.020 5.020 5.020 5.020 10,518 -0.18(-3.46%)
Dec 09, 2015 5.200 5.200 5.200 0 +0.11(+2.16%)
Dec 08, 2015 5.050 5.090 5.050 5.090 1,514 -0.04(-0.78%)
Dec 07, 2015 5.130 5.130 5.130 5.130 250 -0.37(-6.73%)
Dec 03, 2015 5.500 5.500 5.500 0 -0.09(-1.61%)
Dec 02, 2015 5.633 5.633 5.590 5.590 11,000 -0.08(-1.41%)
Dec 01, 2015 5.670 5.670 5.670 5.670 700 +0.00(+0.00%)
Nov 30, 2015 5.710 5.710 5.670 5.670 13,541 +0.07(+1.25%)
Nov 27, 2015 5.710 5.710 5.600 5.600 14,589 -0.22(-3.78%)
Nov 24, 2015 5.820 5.820 5.820 0 +0.22(+3.93%)
Nov 23, 2015 5.770 5.770 5.600 5.600 608,629 -0.08(-1.41%)
Nov 20, 2015 5.730 5.730 5.680 5.680 5,425 -0.11(-1.90%)
Nov 19, 2015 5.790 5.790 5.790 5.790 53,995 +0.06(+1.05%)
Nov 18, 2015 5.730 5.810 5.730 5.730 112,302 +0.10(+1.78%)
Nov 17, 2015 5.630 5.630 5.630 5.630 8,188 +0.04(+0.72%)
Nov 16, 2015 5.460 5.590 5.460 5.590 8,334 -0.10(-1.76%)
Nov 13, 2015 5.690 5.690 5.690 5.690 46,588 +0.18(+3.27%)
Nov 12, 2015 5.490 5.510 5.490 5.510 1,660 -0.18(-3.16%)
Nov 11, 2015 5.880 5.880 5.690 5.690 1,942 +0.01(+0.18%)
Nov 10, 2015 5.650 5.680 5.650 5.680 5,853 -0.01(-0.18%)
Nov 09, 2015 5.740 5.740 5.690 5.690 4,236 -0.05(-0.84%)
Nov 06, 2015 5.738 5.738 5.738 5.738 400 -0.09(-1.58%)
Nov 05, 2015 5.830 5.830 5.830 5.830 4,978 -0.37(-5.97%)
Nov 04, 2015 6.200 6.200 6.200 6.200 501 +0.11(+1.81%)
Nov 03, 2015 6.150 6.150 6.010 6.090 6,871 +0.10(+1.64%)
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.