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, 2019 6.681 6.681 6.681 0 +0.00(+0.00%)
Jan 30, 2019 6.765 6.765 6.660 6.681 3,729 -0.06(-0.88%)
Jan 29, 2019 6.700 6.740 6.605 6.740 20,953 -0.01(-0.15%)
Jan 28, 2019 6.750 6.750 6.750 6.750 368 +0.09(+1.35%)
Jan 25, 2019 6.690 6.690 6.610 6.660 6,800 -0.16(-2.35%)
Jan 23, 2019 6.820 6.820 6.820 0 +0.00(+0.00%)
Jan 22, 2019 6.630 6.820 6.630 6.820 4,367 -0.10(-1.45%)
Jan 18, 2019 6.770 6.920 6.770 6.920 5,100 +0.20(+2.98%)
Jan 17, 2019 6.720 6.720 6.720 1 +0.00(+0.00%)
Jan 15, 2019 6.720 6.720 6.720 0 +0.27(+4.19%)
Jan 14, 2019 6.540 6.540 6.450 6.450 3,573 -0.30(-4.39%)
Jan 11, 2019 6.670 6.670 6.746 11,439 +0.08(+1.15%)
Jan 10, 2019 6.670 6.670 6.670 6.670 3,183 +0.04(+0.60%)
Jan 08, 2019 6.630 6.630 6.630 0 +0.10(+1.53%)
Jan 07, 2019 6.530 6.530 6.530 6.530 502 +0.14(+2.19%)
Jan 03, 2019 6.390 6.390 6.390 0 -0.11(-1.69%)
Jan 02, 2019 6.500 6.500 6.500 9 +0.00(+0.00%)
Dec 31, 2018 6.510 6.510 6.500 6.500 700 +0.18(+2.85%)
Dec 28, 2018 6.350 6.350 6.300 6.320 9,300 +0.23(+3.69%)
Dec 27, 2018 6.070 6.095 6.070 6.095 4,339 +0.02(+0.41%)
Dec 26, 2018 6.100 6.300 6.070 6.070 1,107 -0.15(-2.41%)
Dec 24, 2018 6.220 6.220 6.220 21 +0.00(+0.00%)
Dec 20, 2018 6.220 6.220 6.220 0 -0.12(-1.89%)
Dec 19, 2018 6.340 6.340 6.340 6.340 3,400 -0.04(-0.63%)
Dec 18, 2018 6.380 6.380 6.380 33 +0.00(+0.00%)
Dec 17, 2018 6.380 6.380 6.380 6.380 109 +0.00(+0.00%)
Dec 14, 2018 6.380 6.380 6.380 6.380 200 -0.05(-0.78%)
Dec 13, 2018 6.430 6.430 6.430 6.430 791 -0.03(-0.46%)
Dec 12, 2018 6.470 6.470 6.420 6.460 7,616 +0.11(+1.73%)
Dec 11, 2018 6.570 6.570 6.350 6.350 9,653 +0.04(+0.63%)
Dec 10, 2018 6.400 6.400 6.310 6.310 14,700 -0.16(-2.47%)
Dec 07, 2018 6.480 6.630 6.470 6.470 2,100 +0.01(+0.15%)
Dec 06, 2018 6.460 6.460 6.460 6.460 1,648 -0.52(-7.45%)
Dec 04, 2018 6.810 6.980 6.810 6.980 4,700 +0.17(+2.50%)
Dec 03, 2018 6.791 6.810 6.759 6.810 7,083 +0.21(+3.18%)
Nov 30, 2018 6.690 6.750 6.600 6.600 9,500 +0.02(+0.30%)
Nov 29, 2018 6.730 6.730 6.560 6.580 2,249 -0.17(-2.52%)
Nov 28, 2018 6.695 6.750 6.640 6.750 3,043 +0.13(+1.96%)
Nov 27, 2018 6.646 6.675 6.610 6.620 4,288 +0.00(+0.00%)
Nov 26, 2018 6.697 6.697 6.620 6.620 6,651 +0.10(+1.53%)
Nov 21, 2018 6.520 6.520 6.520 0 +0.00(+0.00%)
Nov 20, 2018 6.680 6.680 6.520 6.520 1,029 -0.15(-2.25%)
Nov 19, 2018 6.710 6.710 6.670 6.670 20,415 -0.10(-1.54%)
Nov 16, 2018 6.774 6.774 6.774 5,575 +0.00(+0.00%)
Nov 15, 2018 6.620 6.774 6.620 6.774 15,125 +0.27(+4.22%)
Nov 14, 2018 6.500 6.500 6.500 6.500 903 -0.11(-1.66%)
Nov 13, 2018 6.640 6.640 6.600 6.610 615 -0.16(-2.36%)
Nov 12, 2018 6.808 6.808 6.770 6.770 433 +0.09(+1.35%)
Nov 09, 2018 6.800 6.800 6.640 6.680 10,300 -0.12(-1.76%)
Nov 08, 2018 6.915 6.915 6.800 6.800 313 -0.25(-3.55%)
Nov 06, 2018 7.050 7.050 7.050 0 +0.15(+2.17%)
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.