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 (%)
Feb 26, 2010 8.845 8.845 8.845 8.845 150,000 +0.04(+0.51%)
Feb 25, 2010 8.800 8.800 8.800 8.800 240 -0.04(-0.45%)
Feb 24, 2010 8.840 8.840 8.840 8.840 210 +0.13(+1.49%)
Feb 23, 2010 8.710 8.710 8.710 8.710 750 -0.44(-4.81%)
Feb 22, 2010 8.900 9.150 8.900 9.150 1,365 +0.35(+3.98%)
Feb 19, 2010 8.870 9.100 8.800 8.800 13,877 -0.05(-0.56%)
Feb 18, 2010 8.900 9.000 8.600 8.850 1,585 +0.00(+0.00%)
Feb 17, 2010 9.000 9.000 8.850 8.850 3,210 -0.30(-3.28%)
Feb 16, 2010 9.170 9.300 9.150 9.150 710 +0.30(+3.39%)
Feb 12, 2010 8.850 8.850 8.850 0 -0.05(-0.56%)
Feb 11, 2010 9.070 9.070 8.900 8.900 1,110 +0.15(+1.71%)
Feb 09, 2010 8.750 8.750 8.750 0 +0.10(+1.16%)
Feb 08, 2010 8.463 8.763 8.463 8.650 901 +0.00(+0.00%)
Feb 05, 2010 8.900 8.900 8.650 8.650 6,442 -0.10(-1.14%)
Feb 04, 2010 9.050 9.050 8.700 8.750 560 -0.25(-2.78%)
Feb 03, 2010 9.112 9.112 9.000 9.000 4,031 +0.25(+2.86%)
Feb 02, 2010 8.750 8.750 8.750 8.750 392,270 -0.42(-4.58%)
Jan 29, 2010 9.170 9.170 9.170 990 -0.59(-6.05%)
Jan 27, 2010 9.760 9.760 9.760 9.760 0 -0.09(-0.91%)
Jan 26, 2010 9.450 9.850 9.450 9.850 4,043 +0.15(+1.55%)
Jan 25, 2010 9.700 9.700 9.700 9.700 154 -0.20(-2.02%)
Jan 22, 2010 9.900 9.900 9.900 9.900 210 -0.35(-3.41%)
Jan 20, 2010 10.25 10.25 10.25 10.25 3,620 -0.10(-0.92%)
Jan 19, 2010 10.35 10.35 10.35 10.35 3,270 +0.25(+2.43%)
Jan 15, 2010 10.10 10.10 10.10 0 -0.10(-0.98%)
Jan 14, 2010 10.20 10.20 10.20 10.20 610 +0.05(+0.49%)
Jan 12, 2010 10.15 10.15 10.15 10.15 0 +0.05(+0.50%)
Jan 11, 2010 10.10 10.10 10.10 10.10 1,080 +0.00(+0.00%)
Jan 08, 2010 10.10 10.10 10.10 10.10 1,110 +0.30(+3.06%)
Jan 06, 2010 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 05, 2010 9.800 9.800 9.800 9.800 5,731 +0.00(+0.00%)
Jan 04, 2010 9.750 9.800 9.750 9.800 759 +0.30(+3.16%)
Dec 31, 2009 9.500 9.500 9.500 0 +0.00(+0.00%)
Dec 30, 2009 9.480 9.500 9.480 9.500 2,330 -0.05(-0.52%)
Dec 29, 2009 9.726 9.726 9.450 9.550 3,062 -0.10(-1.04%)
Dec 28, 2009 9.650 9.650 9.650 9.650 1,968 -0.16(-1.62%)
Dec 24, 2009 9.809 9.809 9.809 9.809 4,490 +0.31(+3.26%)
Dec 23, 2009 9.500 9.500 9.500 9.500 3,321 -0.20(-2.06%)
Dec 22, 2009 9.500 9.700 9.500 9.700 2,630 +0.10(+1.04%)
Dec 21, 2009 9.600 9.600 9.600 9.600 180 +0.40(+4.35%)
Dec 18, 2009 9.150 9.200 9.000 9.200 68,230 +0.00(+0.00%)
Dec 17, 2009 9.350 9.450 9.200 9.200 850 -0.30(-3.16%)
Dec 16, 2009 9.450 9.500 9.450 9.500 1,029 -0.05(-0.52%)
Dec 15, 2009 9.550 9.550 9.550 9.550 640 +0.20(+2.14%)
Dec 14, 2009 9.343 9.400 9.350 9.350 950 +0.01(+0.08%)
Dec 11, 2009 9.343 9.343 9.343 9.343 490 +0.14(+1.55%)
Dec 10, 2009 9.400 9.400 9.200 9.200 650 -0.22(-2.34%)
Dec 09, 2009 9.420 9.420 9.420 9.420 920 +0.12(+1.29%)
Dec 08, 2009 9.380 9.380 9.300 9.300 2,135 -0.25(-2.62%)
Dec 03, 2009 9.550 9.550 9.550 9.550 1,600 -0.18(-1.88%)
Dec 02, 2009 9.733 9.733 9.733 9.733 89,450 +0.13(+1.39%)
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.