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 (%)
Oct 30, 2009 9.250 9.250 9.170 9.170 370 -0.40(-4.18%)
Oct 29, 2009 9.570 9.570 9.570 9.570 3,260 +0.12(+1.27%)
Oct 28, 2009 9.520 9.520 9.450 9.450 5,380 -0.10(-1.05%)
Oct 27, 2009 9.600 9.600 9.550 9.550 3,360 +0.15(+1.60%)
Oct 26, 2009 9.100 9.400 9.100 9.400 2,050 +0.30(+3.30%)
Oct 23, 2009 9.100 9.290 9.100 9.100 2,160 -0.10(-1.09%)
Oct 22, 2009 9.200 9.200 9.200 9.200 1,120 -0.10(-1.08%)
Oct 21, 2009 9.300 9.300 9.300 9.300 7,116 +0.05(+0.54%)
Oct 20, 2009 9.150 9.300 9.150 9.250 81,689 -0.10(-1.07%)
Oct 19, 2009 9.600 9.600 9.350 9.350 720 +0.00(+0.00%)
Oct 16, 2009 9.350 9.350 9.350 9.350 560 +0.45(+5.06%)
Oct 14, 2009 8.900 8.900 8.900 0 +0.03(+0.34%)
Oct 13, 2009 8.850 8.870 8.783 8.870 1,070 +0.17(+1.95%)
Oct 09, 2009 8.700 8.700 8.700 8.700 0 +0.10(+1.16%)
Oct 08, 2009 8.750 8.750 8.600 8.600 60,775 -0.10(-1.15%)
Oct 07, 2009 8.500 8.700 8.500 8.700 2,214 -0.20(-2.25%)
Oct 06, 2009 8.650 8.900 8.650 8.900 450 +0.65(+7.88%)
Oct 05, 2009 8.550 8.550 8.250 8.250 1,725 +0.00(+0.00%)
Oct 02, 2009 8.664 8.664 8.250 8.250 19,880 -0.60(-6.83%)
Oct 01, 2009 8.855 8.855 8.855 8.855 550 -0.20(-2.16%)
Sep 29, 2009 9.050 9.050 9.050 9.050 0 +0.25(+2.84%)
Sep 28, 2009 8.800 8.800 8.800 8.800 400 +0.10(+1.15%)
Sep 25, 2009 8.700 8.700 8.700 8.700 280 +0.07(+0.81%)
Sep 24, 2009 8.630 8.630 8.630 8.630 120 -0.42(-4.64%)
Sep 22, 2009 9.050 9.050 9.050 0 +0.05(+0.56%)
Sep 18, 2009 9.000 9.000 9.000 0 +0.05(+0.56%)
Sep 16, 2009 8.950 8.950 8.950 0 +0.05(+0.56%)
Sep 14, 2009 8.900 8.900 8.900 0 -0.10(-1.11%)
Sep 11, 2009 9.000 9.000 9.000 9.000 13,957 -0.05(-0.55%)
Sep 10, 2009 9.000 9.050 9.000 9.050 1,500 +0.00(+0.00%)
Sep 09, 2009 9.050 9.231 9.050 9.050 1,412 +0.17(+1.91%)
Sep 08, 2009 8.880 8.880 8.880 8.880 420 +0.18(+2.07%)
Sep 04, 2009 8.700 8.700 8.700 8.700 255 +0.07(+0.81%)
Sep 03, 2009 8.650 8.650 8.630 8.630 5,492 +0.31(+3.73%)
Sep 01, 2009 8.320 8.320 8.320 8.320 0 -0.18(-2.12%)
Aug 28, 2009 8.500 8.500 8.500 0 +0.25(+3.03%)
Aug 27, 2009 8.350 8.350 8.250 8.250 2,075 -0.40(-4.62%)
Aug 26, 2009 8.450 8.700 8.450 8.650 23,093 -0.26(-2.92%)
Aug 25, 2009 8.910 8.910 8.910 8.910 240 +0.36(+4.21%)
Aug 24, 2009 8.650 8.650 8.550 8.550 3,129 -0.05(-0.58%)
Aug 21, 2009 8.600 8.600 8.600 8.600 3,936 +0.20(+2.38%)
Aug 20, 2009 8.400 8.400 8.400 8.400 910 +0.15(+1.82%)
Aug 18, 2009 8.250 8.250 8.250 8.250 330 +0.00(+0.00%)
Aug 17, 2009 8.060 8.250 8.060 8.250 370 +0.00(+0.00%)
Aug 14, 2009 8.400 8.700 8.250 8.250 810 -0.25(-2.94%)
Aug 13, 2009 8.500 8.500 8.500 8.500 380 +0.10(+1.19%)
Aug 12, 2009 8.400 8.400 8.400 8.400 130 -0.15(-1.75%)
Aug 11, 2009 8.550 8.550 8.550 8.550 689 +0.10(+1.18%)
Aug 10, 2009 8.520 8.520 8.450 8.450 420 -0.15(-1.72%)
Aug 06, 2009 8.598 8.598 8.598 0 -0.15(-1.74%)
Aug 04, 2009 8.750 8.750 8.750 0 +0.15(+1.74%)
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.