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, 2020 4.970 5.150 4.970 5.040 5,200 -0.22(-4.16%)
Feb 27, 2020 5.460 5.460 5.250 5.259 58,979 -0.27(-4.89%)
Feb 26, 2020 5.490 5.535 5.430 5.529 85,733 +0.01(+0.17%)
Feb 25, 2020 5.580 5.600 5.520 5.520 3,451 -0.05(-0.83%)
Feb 24, 2020 5.550 5.750 5.550 5.566 7,234 -0.30(-5.12%)
Feb 21, 2020 5.950 5.950 5.866 5.866 155,500 -0.12(-2.06%)
Feb 20, 2020 6.020 6.038 5.960 5.990 114,098 +0.04(+0.67%)
Feb 18, 2020 5.950 5.950 5.950 0 -0.17(-2.78%)
Feb 14, 2020 5.920 6.120 5.760 6.120 56,100 +0.19(+3.20%)
Feb 13, 2020 6.060 6.060 5.930 5.930 2,819 -0.29(-4.59%)
Feb 12, 2020 6.215 6.215 6.215 6.215 140 +0.21(+3.58%)
Feb 11, 2020 6.120 6.120 6.000 6.000 4,466 -0.10(-1.64%)
Feb 10, 2020 6.100 6.100 6.100 6.100 1,500 +0.03(+0.58%)
Feb 07, 2020 6.190 6.190 6.065 6.065 2,300 +0.02(+0.25%)
Feb 06, 2020 6.200 6.200 6.050 6.050 99,874 -0.09(-1.47%)
Feb 05, 2020 6.140 6.390 6.140 6.140 11,000 +0.07(+1.13%)
Feb 04, 2020 6.071 6.071 6.071 6.071 29,072 +0.10(+1.61%)
Feb 03, 2020 6.120 6.120 5.975 5.975 2,379 +0.06(+1.10%)
Jan 31, 2020 5.910 5.910 5.910 5.910 100 -0.20(-3.27%)
Jan 30, 2020 6.040 6.180 6.040 6.110 9,356 -0.24(-3.78%)
Jan 29, 2020 6.350 6.350 6.350 6.350 1,800 +0.19(+3.08%)
Jan 28, 2020 6.160 6.270 6.160 6.160 4,549 -0.17(-2.68%)
Jan 27, 2020 6.300 6.300 6.329 790 +0.03(+0.47%)
Jan 24, 2020 6.300 6.300 6.300 6.300 100 -0.05(-0.79%)
Jan 23, 2020 6.420 6.430 6.280 6.350 20,837 -0.10(-1.55%)
Jan 22, 2020 6.457 6.480 6.250 6.450 27,710 +0.03(+0.47%)
Jan 21, 2020 6.320 6.560 6.320 6.420 2,331 -0.09(-1.36%)
Jan 17, 2020 6.510 6.510 6.370 6.508 17,800 -0.01(-0.10%)
Jan 16, 2020 6.500 6.515 6.500 6.515 10,516 +0.08(+1.32%)
Jan 15, 2020 6.430 6.430 6.430 6.430 400 +0.07(+1.10%)
Jan 14, 2020 6.492 6.492 6.360 6.360 10,331 -0.02(-0.31%)
Jan 13, 2020 6.435 6.435 6.380 6.380 4,590 -0.12(-1.79%)
Jan 10, 2020 6.500 6.505 6.496 6.496 16,800 +0.03(+0.44%)
Jan 09, 2020 6.569 6.569 6.468 6.468 35,093 +0.04(+0.59%)
Jan 08, 2020 6.545 6.545 6.430 6.430 13,868 -0.09(-1.38%)
Jan 07, 2020 6.580 6.650 6.520 6.520 20,800 -0.23(-3.41%)
Jan 06, 2020 6.665 6.750 6.580 6.750 113,408 +0.38(+5.92%)
Jan 03, 2020 6.460 6.460 6.373 6.373 400 +0.11(+1.77%)
Jan 02, 2020 6.250 6.262 6.250 6.262 390 -0.14(-2.16%)
Dec 31, 2019 6.150 6.400 6.150 6.400 8,100 +0.11(+1.72%)
Dec 30, 2019 6.220 6.340 6.220 6.292 1,787 -0.05(-0.76%)
Dec 27, 2019 6.390 6.390 6.300 6.340 18,000 +0.04(+0.63%)
Dec 26, 2019 6.300 6.300 6.300 1 +0.00(+0.00%)
Dec 23, 2019 6.300 6.300 6.300 0 +0.06(+1.03%)
Dec 20, 2019 6.220 6.236 6.220 6.236 2,700 +0.03(+0.51%)
Dec 19, 2019 6.335 6.335 6.204 6.204 11,048 -0.09(-1.36%)
Dec 18, 2019 6.290 6.290 6.290 6.290 300 +0.11(+1.78%)
Dec 17, 2019 6.280 6.280 6.170 6.180 28,751 -0.02(-0.32%)
Dec 16, 2019 6.200 6.200 6.200 6.200 487 -0.01(-0.23%)
Dec 13, 2019 6.110 6.215 6.080 6.215 54,300 +0.01(+0.15%)
Dec 12, 2019 6.150 6.205 6.110 6.205 3,635 +0.15(+2.39%)
Dec 11, 2019 6.060 6.060 6.060 6.060 1,440 -0.12(-2.02%)
Dec 10, 2019 6.090 6.330 6.050 6.185 8,584 +0.07(+1.23%)
Dec 09, 2019 6.110 6.110 6.110 28 +0.00(+0.00%)
Dec 06, 2019 6.140 6.340 6.110 6.110 11,000 +0.05(+0.83%)
Dec 05, 2019 6.280 6.280 6.060 6.060 3,063 -0.07(-1.14%)
Dec 04, 2019 6.130 6.130 6.130 6.130 492 -0.12(-1.92%)
Dec 03, 2019 6.250 6.250 6.250 1 +0.00(+0.00%)
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.