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

BP Plc (OP: BPAQF )

6.075 -0.105 (-1.70%)
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 27, 2018 6.500 6.500 6.500 72 -0.39(-5.66%)
Feb 26, 2018 6.540 6.890 6.500 6.890 17,767 +0.22(+3.38%)
Feb 23, 2018 6.665 6.665 6.665 6.665 3,133 +0.12(+1.91%)
Feb 20, 2018 6.540 6.540 6.540 0 +0.04(+0.62%)
Feb 16, 2018 6.500 6.500 6.500 0 +0.01(+0.15%)
Feb 15, 2018 6.556 6.556 6.480 6.490 13,595 -0.26(-3.85%)
Feb 14, 2018 6.750 6.750 6.750 6.750 4,550 +0.25(+3.85%)
Feb 13, 2018 6.500 6.500 6.500 6.500 369 +0.08(+1.25%)
Feb 12, 2018 6.410 6.800 6.410 6.420 5,808 -0.10(-1.53%)
Feb 09, 2018 6.710 6.710 6.240 6.520 14,209 -0.37(-5.37%)
Feb 08, 2018 6.725 6.890 6.725 6.890 510 +0.44(+6.82%)
Feb 07, 2018 6.632 6.940 6.450 6.450 8,528 +0.00(+0.00%)
Feb 06, 2018 6.450 6.450 6.450 6.450 212 -0.25(-3.73%)
Feb 05, 2018 6.800 6.800 6.800 6.700 14,601 -0.13(-1.90%)
Feb 02, 2018 6.830 6.910 6.830 6.830 1,642 -0.32(-4.48%)
Feb 01, 2018 7.105 7.150 7.090 7.150 4,022 -0.02(-0.28%)
Jan 31, 2018 7.170 7.170 7.090 7.170 669 +0.09(+1.27%)
Jan 30, 2018 7.030 7.080 7.030 7.080 1,732 -0.06(-0.84%)
Jan 29, 2018 7.020 7.250 7.020 7.140 766 -0.16(-2.19%)
Jan 26, 2018 7.250 7.300 7.250 7.300 13,344 +0.01(+0.14%)
Jan 25, 2018 7.220 7.317 7.220 7.290 4,414 -0.03(-0.41%)
Jan 23, 2018 7.320 7.320 7.320 0 +0.33(+4.72%)
Jan 22, 2018 6.990 6.990 6.990 6.990 3,422 +0.00(+0.00%)
Jan 19, 2018 6.900 6.990 6.900 6.990 2,383 +0.02(+0.29%)
Jan 18, 2018 7.100 7.100 6.970 6.970 1,147 -0.14(-1.98%)
Jan 17, 2018 7.111 7.111 7.111 7.111 2,155 +0.01(+0.15%)
Jan 16, 2018 7.100 7.100 7.100 7.100 956 +0.00(+0.00%)
Jan 12, 2018 7.100 7.100 7.100 0 -0.07(-1.01%)
Jan 11, 2018 7.090 7.173 7.173 516 +0.08(+1.16%)
Jan 10, 2018 7.090 7.140 7.090 1,194 -0.05(-0.70%)
Jan 09, 2018 7.100 7.140 7.100 7.140 2,322 +0.06(+0.85%)
Jan 08, 2018 7.000 7.160 7.000 7.080 7,826 -0.10(-1.39%)
Jan 05, 2018 7.120 7.180 7.120 7.180 680 +0.08(+1.13%)
Jan 04, 2018 7.150 7.150 7.040 7.100 9,890 +0.20(+2.90%)
Jan 03, 2018 6.860 7.110 6.860 6.900 14,029 -0.02(-0.29%)
Dec 29, 2017 6.920 6.920 6.920 42 +0.16(+2.37%)
Dec 28, 2017 6.760 6.760 6.760 6.760 232 +0.03(+0.45%)
Dec 27, 2017 6.750 6.993 6.730 6.730 26,100 +0.06(+0.90%)
Dec 26, 2017 6.640 6.763 6.640 6.670 8,390 -0.17(-2.49%)
Dec 22, 2017 6.840 6.840 6.840 6.840 8,461 -0.10(-1.44%)
Dec 21, 2017 6.940 6.940 6.940 6.940 233 +0.19(+2.81%)
Dec 20, 2017 6.740 6.910 6.740 6.750 6,247 +0.00(+0.00%)
Dec 19, 2017 6.720 6.785 6.720 6.750 3,786 -0.01(-0.15%)
Dec 18, 2017 6.800 6.835 6.720 6.760 9,411 -0.08(-1.17%)
Dec 14, 2017 6.840 6.840 6.840 10 +0.15(+2.24%)
Dec 13, 2017 6.781 6.781 6.690 6.690 10,523 -0.12(-1.76%)
Dec 12, 2017 6.810 6.810 6.810 6.810 163 +0.21(+3.26%)
Dec 11, 2017 6.600 6.600 6.560 6.595 10,857 +0.07(+1.15%)
Dec 08, 2017 6.560 6.560 6.500 6.520 5,439 -0.04(-0.68%)
Dec 07, 2017 6.500 6.565 6.500 6.565 4,735 +0.07(+1.00%)
Dec 06, 2017 6.500 6.500 6.500 6.500 4,898 -0.06(-0.91%)
Dec 05, 2017 6.550 6.630 6.550 6.560 8,534 -0.04(-0.61%)
Dec 04, 2017 6.510 6.610 6.510 6.600 4,623 +0.08(+1.23%)
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.