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, 2022 5.173 5.173 5.173 5.173 3,286 +0.10(+2.02%)
Jan 28, 2022 5.185 5.197 5.070 5.070 13,119 -0.06(-1.17%)
Jan 27, 2022 5.130 5.130 5.130 5.130 138 +0.03(+0.59%)
Jan 26, 2022 5.100 5.300 5.100 5.100 20,278 -0.06(-1.10%)
Jan 25, 2022 5.065 5.157 5.065 5.157 2,446 +0.22(+4.49%)
Jan 24, 2022 4.920 4.935 4.920 4.935 768 -0.12(-2.28%)
Jan 21, 2022 5.050 5.050 5.050 5.050 3,067 -0.19(-3.63%)
Jan 20, 2022 5.290 5.290 5.240 5.240 17,220 -0.06(-1.13%)
Jan 19, 2022 5.450 5.450 5.290 5.300 3,646 -0.10(-1.85%)
Jan 18, 2022 5.400 5.400 5.400 5.400 150 +0.08(+1.60%)
Jan 14, 2022 5.315 0 +0.12(+2.21%)
Jan 13, 2022 5.200 5.200 5.200 5.200 215 +0.05(+0.97%)
Jan 12, 2022 4.990 5.150 4.990 5.150 1,075 +0.15(+3.00%)
Jan 11, 2022 5.000 5.000 5.000 5.000 600 +0.14(+2.88%)
Jan 10, 2022 4.860 4.860 4.860 4.860 1,030 -0.04(-0.78%)
Jan 07, 2022 4.880 4.898 4.880 4.898 80,855 +0.18(+3.89%)
Jan 06, 2022 4.715 4.715 4.715 4.715 8,321 -0.04(-0.74%)
Jan 05, 2022 4.808 4.808 4.750 4.750 5,924 -0.12(-2.46%)
Jan 04, 2022 4.600 4.870 4.600 4.870 5,240 +0.27(+5.87%)
Jan 03, 2022 4.600 4.600 4.600 4.600 4,305 +0.11(+2.45%)
Dec 31, 2021 4.470 4.490 4.470 4.490 2,173 -0.06(-1.42%)
Dec 30, 2021 4.554 4.554 4.554 4.554 126 +0.08(+1.89%)
Dec 29, 2021 4.530 4.540 4.470 4.470 18,780 +0.06(+1.36%)
Dec 28, 2021 4.590 4.590 4.410 4.410 744 +0.05(+1.15%)
Dec 27, 2021 4.350 4.440 4.350 4.360 168,302 -0.07(-1.53%)
Dec 22, 2021 4.428 4.428 4.428 0 +0.04(+0.83%)
Dec 21, 2021 4.260 4.391 4.260 4.391 147,560 +0.09(+2.12%)
Dec 20, 2021 4.370 4.370 4.280 4.300 167,980 -0.24(-5.29%)
Dec 17, 2021 4.320 4.540 4.320 4.540 3,924 +0.15(+3.41%)
Dec 16, 2021 4.548 4.548 4.390 4.390 6,797 +0.01(+0.23%)
Dec 15, 2021 4.469 4.469 4.380 4.380 1,029 +0.08(+1.86%)
Dec 14, 2021 4.300 4.390 4.300 4.300 4,845 -0.06(-1.26%)
Dec 13, 2021 4.355 4.355 4.355 4.355 137 -0.14(-3.11%)
Dec 10, 2021 4.495 4.495 4.495 4.495 132 -0.04(-0.99%)
Dec 08, 2021 4.540 4.540 4.540 25 -0.09(-1.94%)
Dec 07, 2021 4.500 4.630 4.500 4.630 891 +0.18(+4.04%)
Dec 06, 2021 4.530 4.530 4.450 4.450 920 +0.04(+0.91%)
Dec 02, 2021 4.410 4.410 4.410 0 +0.17(+4.01%)
Nov 30, 2021 4.240 4.240 4.240 65 -0.11(-2.53%)
Nov 29, 2021 4.350 4.350 4.350 4.350 493 +0.10(+2.35%)
Nov 26, 2021 4.250 4.250 4.250 4.250 256 -0.16(-3.63%)
Nov 24, 2021 4.400 4.410 4.400 4.410 11,981 -0.07(-1.56%)
Nov 23, 2021 4.555 4.555 4.480 4.480 1,762 +0.06(+1.36%)
Nov 22, 2021 4.420 4.420 4.420 4.420 361 +0.01(+0.23%)
Nov 19, 2021 4.270 4.410 4.270 4.410 54,125 -0.04(-0.90%)
Nov 18, 2021 4.450 4.450 4.450 4.450 8,392 -0.07(-1.55%)
Nov 17, 2021 4.550 4.550 4.520 4.520 10,261 -0.03(-0.66%)
Nov 15, 2021 4.550 4.550 4.550 98 +0.00(+0.00%)
Nov 12, 2021 4.550 4.550 4.550 4.550 805 -0.07(-1.52%)
Nov 11, 2021 4.620 4.620 4.620 4.620 4,391 +0.04(+0.87%)
Nov 10, 2021 4.635 4.580 4.580 20,520 -0.00(-0.11%)
Nov 09, 2021 4.700 4.700 4.585 4.585 3,113 -0.07(-1.40%)
Nov 08, 2021 4.650 4.650 4.650 4.650 688 +0.02(+0.37%)
Nov 05, 2021 4.713 4.713 4.570 4.633 824 +0.11(+2.33%)
Nov 04, 2021 4.527 4.527 4.527 4.527 1,779 -0.07(-1.47%)
Nov 03, 2021 4.520 4.595 4.520 4.595 27,849 -0.02(-0.33%)
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.