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 (%)
Feb 28, 2014 8.428 8.443 8.400 8.443 0 +0.14(+1.72%)
Feb 27, 2014 8.310 8.310 8.300 8.300 1,132 +0.02(+0.24%)
Feb 26, 2014 8.380 8.380 8.230 8.280 1,854 +0.05(+0.61%)
Feb 21, 2014 8.230 8.230 8.230 0 -0.01(-0.12%)
Feb 20, 2014 8.220 8.240 8.220 8.240 5,020 +0.14(+1.73%)
Feb 19, 2014 8.140 8.140 8.100 8.100 1,074 -0.07(-0.86%)
Feb 18, 2014 8.190 8.240 8.170 8.170 56,425 +0.12(+1.49%)
Feb 14, 2014 8.050 8.050 8.050 0 +0.06(+0.75%)
Feb 13, 2014 8.079 8.079 7.990 7.990 1,130 -0.02(-0.25%)
Feb 12, 2014 8.000 8.010 8.000 8.010 1,767 +0.03(+0.38%)
Feb 11, 2014 7.980 7.980 7.980 7.980 1,826 +0.14(+1.79%)
Feb 07, 2014 7.840 7.840 7.840 0 +0.03(+0.37%)
Feb 06, 2014 7.811 7.811 7.811 7.811 193 +0.21(+2.76%)
Feb 05, 2014 7.621 7.621 7.601 7.601 269 -0.17(-2.18%)
Feb 04, 2014 7.641 7.780 7.641 7.770 6,110 +0.12(+1.57%)
Feb 03, 2014 7.740 7.740 7.630 7.650 4,977 -0.15(-1.92%)
Jan 31, 2014 7.800 7.800 7.800 7.800 0 -0.04(-0.51%)
Jan 30, 2014 7.851 7.860 7.840 7.840 3,253 -0.05(-0.63%)
Jan 29, 2014 7.890 7.890 7.890 7.890 7,406 -0.07(-0.88%)
Jan 28, 2014 7.891 7.960 7.890 7.960 1,008 +0.07(+0.89%)
Jan 27, 2014 7.940 7.940 7.860 7.890 32,519 -0.14(-1.73%)
Jan 24, 2014 7.990 8.050 7.942 8.029 0 +0.01(+0.11%)
Jan 23, 2014 8.051 8.051 7.990 8.020 1,653 -0.09(-1.11%)
Jan 22, 2014 8.110 8.110 8.110 8.110 6,860 +0.10(+1.25%)
Jan 21, 2014 8.040 8.040 8.010 8.010 1,455 +0.01(+0.12%)
Jan 17, 2014 8.000 8.000 8.000 0 +0.02(+0.25%)
Jan 14, 2014 7.980 7.980 7.980 7.980 86 +0.05(+0.63%)
Jan 13, 2014 8.051 8.051 7.930 7.930 663 -0.21(-2.62%)
Jan 10, 2014 8.143 8.143 8.143 8.143 100 +0.04(+0.53%)
Jan 09, 2014 8.100 8.100 8.100 8.100 197 +0.07(+0.87%)
Jan 07, 2014 8.030 8.030 8.030 2 +0.09(+1.13%)
Jan 06, 2014 7.940 7.940 7.940 7.940 170 +0.01(+0.13%)
Jan 03, 2014 8.030 8.030 7.900 7.930 0 +0.03(+0.38%)
Jan 02, 2014 7.900 7.900 7.900 7.900 2,981 -0.11(-1.37%)
Dec 31, 2013 8.010 8.010 8.010 0 -0.03(-0.37%)
Dec 27, 2013 8.040 8.040 8.040 1 +0.09(+1.13%)
Dec 26, 2013 7.910 7.950 7.910 7.950 2,174 +0.09(+1.15%)
Dec 24, 2013 7.860 7.949 7.860 7.860 0 +0.01(+0.13%)
Dec 23, 2013 7.850 7.850 7.850 7.850 425 +0.05(+0.64%)
Dec 20, 2013 7.725 7.800 7.725 7.800 17,040 +0.11(+1.43%)
Dec 19, 2013 7.643 7.690 7.643 7.690 7,096 +0.08(+1.05%)
Dec 16, 2013 7.610 7.610 7.610 0 -0.22(-2.81%)
Dec 11, 2013 7.830 7.830 7.830 0 +0.20(+2.62%)
Dec 10, 2013 7.720 7.889 7.630 7.630 5,597 -0.12(-1.55%)
Dec 09, 2013 7.750 7.750 7.750 7.750 10,217 +0.08(+1.04%)
Dec 05, 2013 7.670 7.670 7.670 7.670 0 +0.02(+0.26%)
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.