Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc (OP: BPAQF )

6.100 +0.040 (+0.66%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 3, 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 (%)
Nov 28, 2008 7.976 7.976 7.976 7.976 82,943 +0.28(+3.59%)
Nov 26, 2008 7.700 7.700 7.700 7.700 3,680 -0.10(-1.28%)
Nov 25, 2008 7.800 7.800 7.800 7.800 5,313 +0.20(+2.63%)
Nov 24, 2008 7.500 7.600 7.500 7.600 796 +0.90(+13.43%)
Nov 21, 2008 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 20, 2008 6.894 6.894 6.700 6.700 2,416 -0.60(-8.22%)
Nov 19, 2008 7.300 7.300 7.300 7.300 1,073 +0.00(+0.00%)
Nov 18, 2008 7.300 7.300 7.300 7.300 5,617 +0.40(+5.80%)
Nov 14, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 13, 2008 6.895 6.900 6.895 6.900 4,104 +0.10(+1.47%)
Nov 12, 2008 7.800 7.800 6.800 6.800 1,404 -1.05(-13.38%)
Nov 11, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 10, 2008 7.950 7.950 7.850 7.850 1,377 -0.45(-5.42%)
Nov 07, 2008 8.300 8.300 8.177 8.300 11,435,658 +0.27(+3.30%)
Nov 06, 2008 8.115 8.115 8.035 8.035 2,061 -0.33(-3.90%)
Nov 05, 2008 8.361 8.361 8.361 8.361 2,530 +0.41(+5.16%)
Nov 03, 2008 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 31, 2008 7.950 7.950 7.950 7.950 7,872 +0.00(+0.00%)
Oct 30, 2008 7.950 7.950 7.950 7.950 15,275 -0.05(-0.62%)
Oct 29, 2008 8.000 8.000 8.000 8.000 590 +0.85(+11.89%)
Oct 28, 2008 7.150 7.150 7.150 7.150 697 -0.33(-4.44%)
Oct 24, 2008 7.482 7.482 7.482 0 +0.00(+0.00%)
Oct 23, 2008 7.482 7.482 7.350 7.482 1,274 -0.62(-7.62%)
Oct 22, 2008 8.100 8.100 8.100 500 +0.00(+0.00%)
Oct 21, 2008 8.100 8.100 8.100 8.100 1,400 +0.15(+1.89%)
Oct 20, 2008 7.950 7.950 7.950 7.950 2,000 +1.20(+17.78%)
Oct 17, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 16, 2008 6.750 6.750 6.500 6.750 4,346 -0.75(-10.00%)
Oct 15, 2008 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 14, 2008 5.900 8.000 7.500 7.500 6,595 +1.60(+27.12%)
Oct 13, 2008 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 10, 2008 5.900 6.500 5.900 5.900 12,500 -1.20(-16.90%)
Oct 09, 2008 7.100 7.100 7.100 500 +0.00(+0.00%)
Oct 08, 2008 7.100 7.350 7.100 7.100 2,704 -0.71(-9.08%)
Oct 07, 2008 8.100 7.809 7.809 7.809 2,312 -0.29(-3.59%)
Oct 06, 2008 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 03, 2008 8.100 8.100 8.100 8.100 350 -1.05(-11.48%)
Sep 29, 2008 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 26, 2008 9.150 9.150 9.150 9.150 120 +0.35(+3.98%)
Sep 25, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 24, 2008 8.800 8.800 8.800 8.800 350 -0.40(-4.35%)
Sep 23, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 22, 2008 9.200 9.200 9.150 9.200 1,552 +0.31(+3.48%)
Sep 19, 2008 8.891 8.891 8.891 8.891 11,021 +0.54(+6.47%)
Sep 18, 2008 8.350 8.350 8.350 8.350 3,500 +0.15(+1.83%)
Sep 17, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Sep 16, 2008 8.200 8.200 8.200 8.200 1,416 -0.45(-5.20%)
Sep 15, 2008 8.650 8.650 8.650 8.650 110 +0.00(+0.00%)
Sep 12, 2008 8.650 8.650 8.650 0 +0.00(+0.00%)
Sep 11, 2008 8.650 8.650 8.650 8.650 645 -0.10(-1.14%)
Sep 10, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 09, 2008 8.750 8.750 8.750 8.750 300 -0.10(-1.13%)
Sep 08, 2008 8.850 9.000 8.850 8.850 695 +0.17(+1.99%)
Sep 05, 2008 8.677 8.759 8.677 8.677 5,466 -0.32(-3.61%)
Sep 04, 2008 9.002 9.002 9.002 9.002 240,000 +0.10(+1.14%)
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.