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 27, 2015 6.760 6.760 6.730 6.730 1,207 -0.31(-4.40%)
Feb 26, 2015 7.040 7.040 7.040 7.040 400 +0.24(+3.53%)
Feb 25, 2015 6.800 6.800 6.800 6.800 927 -0.11(-1.59%)
Feb 24, 2015 6.910 6.910 6.910 6.910 100 +0.20(+2.98%)
Feb 23, 2015 6.875 6.875 6.710 6.710 302 -0.02(-0.30%)
Feb 19, 2015 6.730 6.730 6.730 0 -0.06(-0.88%)
Feb 18, 2015 6.790 6.790 6.790 6.790 300 -0.01(-0.15%)
Feb 17, 2015 6.750 6.814 6.750 6.800 1,582 -0.13(-1.88%)
Feb 12, 2015 6.930 6.930 6.930 0 +0.00(+0.00%)
Feb 11, 2015 6.570 6.930 6.570 6.930 842 +0.10(+1.46%)
Feb 09, 2015 6.830 6.830 6.830 0 +0.05(+0.74%)
Feb 06, 2015 6.710 6.860 6.630 6.780 41,809 +0.04(+0.59%)
Feb 05, 2015 6.799 6.799 6.690 6.740 9,660 +0.17(+2.59%)
Feb 04, 2015 6.570 6.570 6.570 6.570 551 -0.08(-1.20%)
Feb 03, 2015 6.871 6.871 6.650 6.650 3,954 +0.15(+2.31%)
Jan 30, 2015 6.500 6.500 6.500 781 +0.11(+1.69%)
Jan 29, 2015 6.470 6.470 6.360 6.392 4,576 -0.24(-3.59%)
Jan 28, 2015 6.560 6.630 6.560 6.630 1,260 +0.01(+0.12%)
Jan 26, 2015 6.622 6.622 6.622 0 +0.15(+2.25%)
Jan 23, 2015 6.453 6.500 6.453 6.476 1,912 +0.03(+0.40%)
Jan 22, 2015 6.450 6.450 6.450 6.450 10,439 +0.04(+0.62%)
Jan 21, 2015 6.410 6.410 6.410 6.410 6,041 +0.14(+2.29%)
Jan 20, 2015 6.300 6.310 6.200 6.266 16,547 +0.45(+7.67%)
Jan 14, 2015 5.820 5.820 5.820 0 -0.22(-3.64%)
Jan 13, 2015 6.040 0 -0.01(-0.17%)
Jan 12, 2015 6.040 6.050 5.982 6.050 8,560 -0.02(-0.26%)
Jan 09, 2015 6.040 6.066 6.040 6.066 5,331 +0.06(+0.93%)
Jan 08, 2015 6.000 6.010 5.950 6.010 2,955 +0.05(+0.84%)
Jan 07, 2015 5.960 5.960 5.960 5.960 468 -0.04(-0.75%)
Jan 06, 2015 6.050 6.120 6.005 6.005 61,270 +0.02(+0.26%)
Jan 05, 2015 5.964 5.989 5.964 5.989 26,142 -0.38(-5.90%)
Jan 02, 2015 6.250 6.365 6.250 6.365 3,657 +0.21(+3.50%)
Dec 31, 2014 6.150 6.150 6.150 0 -0.16(-2.54%)
Dec 30, 2014 6.415 6.454 6.300 6.310 3,727 -0.11(-1.71%)
Dec 29, 2014 6.474 6.474 6.420 6.420 3,349 +0.02(+0.31%)
Dec 24, 2014 6.400 6.400 6.400 5 -0.03(-0.40%)
Dec 23, 2014 6.446 6.505 6.360 6.426 9,223 -0.25(-3.80%)
Dec 22, 2014 6.420 6.680 6.400 6.680 14,208 +0.39(+6.15%)
Dec 18, 2014 6.293 6.293 6.293 6,104 -0.09(-1.36%)
Dec 17, 2014 6.050 6.390 6.050 6.380 23,062 +0.48(+8.14%)
Dec 16, 2014 5.880 6.007 5.840 5.900 23,774 +0.14(+2.36%)
Dec 15, 2014 6.016 6.045 5.764 5.764 97,861 -0.27(-4.41%)
Dec 12, 2014 6.210 6.210 5.980 6.030 17,710 -0.40(-6.22%)
Dec 10, 2014 6.430 6.430 6.430 0 +0.21(+3.38%)
Dec 09, 2014 6.400 6.400 6.220 6.220 12,430 -0.28(-4.31%)
Dec 08, 2014 6.550 6.630 6.500 6.500 5,187 -0.13(-1.96%)
Dec 05, 2014 6.650 6.650 6.630 6.630 1,384 -0.05(-0.75%)
Dec 04, 2014 6.780 6.780 6.660 6.680 63,743 -0.13(-1.91%)
Dec 03, 2014 6.810 6.810 6.810 6.810 5,232 +0.06(+0.89%)
Dec 02, 2014 6.750 6.750 6.698 6.750 31,887 +0.13(+1.97%)
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.