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

BP Plc (OP: BPAQF )

6.075 UNCHANGED
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 (%)
Dec 31, 2020 3.410 3.410 3.410 76,478 -0.07(-2.01%)
Dec 30, 2020 3.450 3.505 3.410 3.480 76,478 +0.01(+0.29%)
Dec 29, 2020 3.430 3.565 3.430 3.470 17,690 +0.06(+1.76%)
Dec 28, 2020 3.410 3.634 3.410 3.410 20,705 +0.01(+0.24%)
Dec 24, 2020 3.402 3.402 3.402 3.402 8,500 -0.18(-5.10%)
Dec 23, 2020 3.494 3.611 3.494 3.585 5,828 +0.14(+4.12%)
Dec 22, 2020 3.500 3.500 3.443 3.443 5,159 -0.03(-0.92%)
Dec 21, 2020 3.490 3.510 3.360 3.475 2,940 -0.18(-4.92%)
Dec 18, 2020 3.657 3.657 3.520 3.655 42,400 +0.02(+0.48%)
Dec 17, 2020 3.740 3.740 3.638 3.638 483 -0.03(-0.89%)
Dec 16, 2020 3.640 3.670 3.600 3.670 15,584 +0.08(+2.23%)
Dec 15, 2020 3.660 3.660 3.560 3.590 113,008 -0.03(-0.83%)
Dec 14, 2020 3.540 3.620 3.540 3.620 4,084 +0.03(+0.84%)
Dec 11, 2020 3.550 3.700 3.550 3.590 38,500 -0.12(-3.24%)
Dec 10, 2020 3.717 3.765 3.690 3.710 9,084 +0.07(+1.79%)
Dec 09, 2020 3.610 3.700 3.570 3.645 12,956 +0.03(+0.83%)
Dec 08, 2020 3.550 3.623 3.550 3.615 32,122 +0.04(+0.98%)
Dec 07, 2020 3.700 3.700 3.580 3.580 5,691 -0.12(-3.16%)
Dec 04, 2020 3.718 3.750 3.680 3.697 28,500 +0.11(+2.98%)
Dec 03, 2020 3.546 3.590 3.546 3.590 16,725 +0.03(+0.98%)
Dec 02, 2020 3.526 3.555 3.480 3.555 4,415 +0.15(+4.34%)
Dec 01, 2020 3.370 3.425 3.370 3.407 12,941 +0.14(+4.19%)
Nov 30, 2020 3.400 3.400 3.270 3.270 400 -0.22(-6.30%)
Nov 27, 2020 3.640 3.640 3.490 3.490 2,300 -0.08(-2.24%)
Nov 25, 2020 3.650 3.650 3.570 3.570 2,100 -0.06(-1.79%)
Nov 24, 2020 3.605 3.660 3.580 3.635 3,035 +0.26(+7.70%)
Nov 23, 2020 3.310 3.375 3.310 3.375 31,991 +0.14(+4.48%)
Nov 20, 2020 3.200 3.200 3.230 3,016 +0.03(+0.95%)
Nov 19, 2020 3.290 3.290 3.200 3.200 9,078 -0.13(-4.05%)
Nov 18, 2020 3.430 3.430 3.265 3.335 17,490 +0.00(+0.15%)
Nov 17, 2020 3.255 3.344 3.255 3.330 2,404,368 +0.06(+1.74%)
Nov 16, 2020 3.290 3.320 3.250 3.273 20,983 +0.16(+5.24%)
Nov 13, 2020 3.140 3.170 3.077 3.110 15,400 +0.06(+1.97%)
Nov 12, 2020 3.100 3.139 3.050 3.050 5,822 -0.17(-5.13%)
Nov 11, 2020 3.210 3.215 3.180 3.215 19,404 +0.02(+0.56%)
Nov 10, 2020 3.160 3.197 3.160 3.197 8,689 +0.14(+4.48%)
Nov 09, 2020 3.040 3.085 2.970 3.060 21,471 +0.46(+17.47%)
Nov 06, 2020 2.647 2.647 2.605 2.605 20,200 +0.00(+0.19%)
Nov 05, 2020 2.645 2.650 2.550 2.600 17,602 -0.11(-4.20%)
Nov 04, 2020 2.720 2.750 2.672 2.714 69,535 +0.00(+0.15%)
Nov 03, 2020 2.800 2.840 2.670 2.710 8,070 +0.01(+0.37%)
Nov 02, 2020 2.600 2.700 2.590 2.700 134,453 +0.15(+5.88%)
Oct 29, 2020 2.550 2.550 2.550 0 +0.10(+3.91%)
Oct 28, 2020 2.500 2.500 2.454 2.454 1,188 -0.12(-4.67%)
Oct 27, 2020 2.620 2.620 2.500 2.574 8,439 -0.04(-1.56%)
Oct 26, 2020 2.630 2.630 2.615 2.615 2,147 +0.01(+0.19%)
Oct 23, 2020 2.720 2.720 2.610 2.610 5,200 -0.02(-0.88%)
Oct 22, 2020 2.650 2.651 2.633 2.633 92,008 -0.00(-0.07%)
Oct 21, 2020 2.650 2.650 2.635 2.635 7,067 +0.00(+0.11%)
Oct 20, 2020 2.700 2.700 2.632 2.632 3,008 -0.14(-4.98%)
Oct 19, 2020 2.770 2.770 2.770 20 +0.00(+0.00%)
Oct 16, 2020 2.710 2.770 2.710 2.770 62,000 +0.10(+3.75%)
Oct 15, 2020 2.620 2.670 2.620 2.670 1,100 -0.19(-6.64%)
Oct 14, 2020 2.860 2.860 2.860 15 +0.00(+0.00%)
Oct 13, 2020 2.860 2.860 2.770 2.860 4,981 +0.00(+0.00%)
Oct 12, 2020 2.830 2.890 2.800 2.860 1,408,631 -0.07(-2.26%)
Oct 09, 2020 2.907 2.926 2.907 2.926 6,900 +0.03(+0.90%)
Oct 08, 2020 2.900 2.900 2.850 2.900 8,711 +0.07(+2.65%)
Oct 07, 2020 2.730 2.825 2.730 2.825 8,723 -0.03(-1.22%)
Oct 06, 2020 2.860 2.860 2.860 2.860 772 +0.04(+1.42%)
Oct 05, 2020 2.820 2.860 2.820 2.820 5,867 +0.07(+2.43%)
Oct 02, 2020 2.720 2.793 2.720 2.753 28,900 +0.00(+0.11%)
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.