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 31, 2018 7.170 7.170 7.090 7.170 669 +0.09(+1.27%)
Jan 30, 2018 7.030 7.080 7.030 7.080 1,732 -0.06(-0.84%)
Jan 29, 2018 7.020 7.250 7.020 7.140 766 -0.16(-2.19%)
Jan 26, 2018 7.250 7.300 7.250 7.300 13,344 +0.01(+0.14%)
Jan 25, 2018 7.220 7.317 7.220 7.290 4,414 -0.03(-0.41%)
Jan 23, 2018 7.320 7.320 7.320 0 +0.33(+4.72%)
Jan 22, 2018 6.990 6.990 6.990 6.990 3,422 +0.00(+0.00%)
Jan 19, 2018 6.900 6.990 6.900 6.990 2,383 +0.02(+0.29%)
Jan 18, 2018 7.100 7.100 6.970 6.970 1,147 -0.14(-1.98%)
Jan 17, 2018 7.111 7.111 7.111 7.111 2,155 +0.01(+0.15%)
Jan 16, 2018 7.100 7.100 7.100 7.100 956 +0.00(+0.00%)
Jan 12, 2018 7.100 7.100 7.100 0 -0.07(-1.01%)
Jan 11, 2018 7.090 7.173 7.173 516 +0.08(+1.16%)
Jan 10, 2018 7.090 7.140 7.090 1,194 -0.05(-0.70%)
Jan 09, 2018 7.100 7.140 7.100 7.140 2,322 +0.06(+0.85%)
Jan 08, 2018 7.000 7.160 7.000 7.080 7,826 -0.10(-1.39%)
Jan 05, 2018 7.120 7.180 7.120 7.180 680 +0.08(+1.13%)
Jan 04, 2018 7.150 7.150 7.040 7.100 9,890 +0.20(+2.90%)
Jan 03, 2018 6.860 7.110 6.860 6.900 14,029 -0.02(-0.29%)
Dec 29, 2017 6.920 6.920 6.920 42 +0.16(+2.37%)
Dec 28, 2017 6.760 6.760 6.760 6.760 232 +0.03(+0.45%)
Dec 27, 2017 6.750 6.993 6.730 6.730 26,100 +0.06(+0.90%)
Dec 26, 2017 6.640 6.763 6.640 6.670 8,390 -0.17(-2.49%)
Dec 22, 2017 6.840 6.840 6.840 6.840 8,461 -0.10(-1.44%)
Dec 21, 2017 6.940 6.940 6.940 6.940 233 +0.19(+2.81%)
Dec 20, 2017 6.740 6.910 6.740 6.750 6,247 +0.00(+0.00%)
Dec 19, 2017 6.720 6.785 6.720 6.750 3,786 -0.01(-0.15%)
Dec 18, 2017 6.800 6.835 6.720 6.760 9,411 -0.08(-1.17%)
Dec 14, 2017 6.840 6.840 6.840 10 +0.15(+2.24%)
Dec 13, 2017 6.781 6.781 6.690 6.690 10,523 -0.12(-1.76%)
Dec 12, 2017 6.810 6.810 6.810 6.810 163 +0.21(+3.26%)
Dec 11, 2017 6.600 6.600 6.560 6.595 10,857 +0.07(+1.15%)
Dec 08, 2017 6.560 6.560 6.500 6.520 5,439 -0.04(-0.68%)
Dec 07, 2017 6.500 6.565 6.500 6.565 4,735 +0.07(+1.00%)
Dec 06, 2017 6.500 6.500 6.500 6.500 4,898 -0.06(-0.91%)
Dec 05, 2017 6.550 6.630 6.550 6.560 8,534 -0.04(-0.61%)
Dec 04, 2017 6.510 6.610 6.510 6.600 4,623 +0.08(+1.23%)
Dec 01, 2017 6.635 6.635 6.635 6.520 1,637 -0.04(-0.61%)
Nov 30, 2017 6.560 6.560 6.560 6.560 884 -0.08(-1.20%)
Nov 28, 2017 6.640 6.640 6.640 0 +0.10(+1.53%)
Nov 27, 2017 6.540 6.540 6.540 6.540 507 -0.06(-0.91%)
Nov 24, 2017 6.600 6.600 6.600 6.600 12,745 +0.13(+2.01%)
Nov 22, 2017 6.470 6.570 6.460 6.470 2,694 +0.02(+0.31%)
Nov 21, 2017 6.450 6.450 6.450 6.450 249 -0.01(-0.15%)
Nov 20, 2017 6.460 6.500 6.450 6.460 2,427 +0.10(+1.57%)
Nov 17, 2017 6.360 6.360 6.360 6.360 12,000 -0.05(-0.78%)
Nov 16, 2017 6.480 6.480 6.410 6.410 802 -0.15(-2.29%)
Nov 13, 2017 6.560 6.560 6.560 0 -0.02(-0.30%)
Nov 10, 2017 6.640 6.640 6.580 6.580 9,391 -0.16(-2.37%)
Nov 09, 2017 6.752 6.752 6.740 6.740 31,608 -0.20(-2.88%)
Nov 08, 2017 6.700 6.940 6.700 6.940 9,419 +0.17(+2.51%)
Nov 07, 2017 6.817 6.817 6.770 6.770 9,448 -0.07(-1.02%)
Nov 06, 2017 6.849 6.850 6.835 6.840 11,657 +0.19(+2.86%)
Nov 03, 2017 6.620 6.725 6.620 6.650 7,489 -0.12(-1.77%)
Nov 02, 2017 6.750 6.775 6.700 6.770 2,938 +0.02(+0.29%)
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.