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, 2017 5.880 5.880 5.880 0 -0.11(-1.84%)
Jan 30, 2017 6.050 6.080 5.980 5.990 4,969 -0.01(-0.17%)
Jan 27, 2017 5.990 6.095 5.990 6.000 1,250 -0.07(-1.15%)
Jan 25, 2017 6.070 6.070 6.070 0 +0.08(+1.34%)
Jan 23, 2017 5.990 5.990 5.990 0 -0.03(-0.50%)
Jan 20, 2017 6.000 6.190 6.000 6.020 3,965 -0.02(-0.33%)
Jan 19, 2017 6.160 6.160 6.040 6.040 4,479 -0.08(-1.31%)
Jan 18, 2017 6.120 6.120 6.120 6.120 1,672 -0.10(-1.69%)
Jan 17, 2017 6.360 6.360 6.120 6.225 1,716 +0.03(+0.57%)
Jan 11, 2017 6.190 6.190 6.190 0 +0.04(+0.65%)
Jan 10, 2017 6.193 6.193 6.130 6.150 3,511 -0.15(-2.38%)
Jan 09, 2017 6.300 6.300 6.300 6.300 2,276 -0.02(-0.32%)
Jan 05, 2017 6.320 6.320 6.320 0 +0.02(+0.32%)
Jan 04, 2017 6.343 6.343 6.300 6.300 1,543 +0.09(+1.45%)
Jan 03, 2017 6.430 6.430 6.210 6.210 7,032 +0.10(+1.64%)
Dec 30, 2016 6.110 6.110 6.110 0 -0.04(-0.65%)
Dec 29, 2016 6.140 6.150 6.140 6.150 3,810 +0.08(+1.32%)
Dec 27, 2016 6.070 6.070 6.070 6,855 +0.04(+0.66%)
Dec 23, 2016 6.030 6.030 6.030 0 -0.23(-3.67%)
Dec 22, 2016 6.070 6.260 6.070 6.260 26,596 +0.22(+3.64%)
Dec 21, 2016 6.040 6.040 6.040 6.040 5,108 +0.00(+0.00%)
Dec 20, 2016 6.018 6.070 6.018 6.040 2,264 +0.00(+0.00%)
Dec 19, 2016 6.020 6.040 6.020 6.040 5,892 +0.03(+0.50%)
Dec 16, 2016 6.110 6.120 6.010 6.010 6,661 +0.15(+2.56%)
Dec 15, 2016 5.873 5.873 5.860 5.860 4,514 -0.08(-1.35%)
Dec 14, 2016 6.110 6.110 5.940 5.940 24,824 -0.08(-1.33%)
Dec 13, 2016 6.030 6.060 6.020 6.020 6,887 +0.03(+0.50%)
Dec 12, 2016 6.010 6.069 5.990 5.990 35,818 +0.04(+0.67%)
Dec 09, 2016 5.910 5.950 5.910 5.950 9,125 +0.04(+0.68%)
Dec 08, 2016 6.000 6.000 5.910 5.910 7,196 +0.01(+0.17%)
Dec 07, 2016 6.000 6.000 5.870 5.900 15,487 +0.12(+2.08%)
Dec 06, 2016 5.870 5.870 5.780 5.780 2,666 -0.09(-1.53%)
Dec 05, 2016 5.830 5.870 5.830 5.870 3,150 +0.08(+1.38%)
Dec 02, 2016 5.790 5.790 5.790 5.790 20,010 +0.02(+0.35%)
Dec 01, 2016 5.830 5.830 5.770 5.770 27,920 +0.06(+1.05%)
Nov 30, 2016 5.620 5.740 5.620 5.710 6,236 +0.24(+4.39%)
Nov 29, 2016 5.580 5.580 5.470 5.470 2,248 -0.17(-3.01%)
Nov 28, 2016 5.636 5.640 5.636 5.640 1,988 +0.06(+1.08%)
Nov 25, 2016 5.600 5.600 5.580 5.580 10,702 -0.05(-0.89%)
Nov 23, 2016 5.630 5.630 5.630 0 +0.05(+0.90%)
Nov 22, 2016 5.670 5.670 5.580 5.580 11,525 -0.03(-0.50%)
Nov 21, 2016 5.590 5.710 5.590 5.608 9,993 +0.14(+2.52%)
Nov 18, 2016 5.470 5.470 5.470 5.470 687 +0.04(+0.74%)
Nov 16, 2016 5.430 5.430 5.430 0 -0.13(-2.34%)
Nov 15, 2016 5.450 5.560 5.450 5.560 8,596 +0.10(+1.83%)
Nov 11, 2016 5.460 5.460 5.460 0 -0.07(-1.27%)
Nov 10, 2016 5.550 5.550 5.530 5.530 2,073 -0.08(-1.43%)
Nov 09, 2016 5.610 5.610 5.610 5.610 141 +0.04(+0.72%)
Nov 08, 2016 5.580 5.580 5.570 5.570 2,848 +0.03(+0.54%)
Nov 07, 2016 5.553 5.553 5.540 5.540 1,746 +0.07(+1.28%)
Nov 04, 2016 5.470 5.470 5.470 5.470 197 -0.19(-3.27%)
Nov 03, 2016 5.590 5.720 5.590 5.655 728 +0.12(+2.08%)
Nov 02, 2016 5.570 5.645 5.520 5.540 88,358 -0.19(-3.32%)
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.