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 26, 2021 4.000 4.125 4.000 4.005 171,600 -0.20(-4.64%)
Feb 25, 2021 4.440 4.440 4.140 4.200 6,633 +0.00(+0.00%)
Feb 24, 2021 4.150 4.220 4.150 4.200 37,534 +0.27(+6.87%)
Feb 23, 2021 3.940 4.020 3.920 3.930 6,159 -0.02(-0.51%)
Feb 22, 2021 3.750 3.950 3.750 3.950 1,818 +0.13(+3.40%)
Feb 19, 2021 3.820 3.835 3.750 3.820 1,900 +0.08(+2.14%)
Feb 18, 2021 3.740 3.740 3.740 3.740 1,416 -0.11(-2.86%)
Feb 17, 2021 3.830 3.950 3.710 3.850 3,377 -0.06(-1.53%)
Feb 16, 2021 3.950 3.950 3.810 3.910 12,157 +0.27(+7.27%)
Feb 12, 2021 3.590 3.680 3.585 3.645 9,200 +0.04(+1.25%)
Feb 11, 2021 3.570 3.600 3.500 3.600 2,886 +0.07(+1.98%)
Feb 10, 2021 3.550 3.570 3.300 3.530 8,325 -0.14(-3.81%)
Feb 09, 2021 3.660 3.670 3.550 3.670 3,925 +0.00(+0.12%)
Feb 08, 2021 3.750 3.750 3.600 3.666 5,401,898 +0.19(+5.33%)
Feb 05, 2021 3.600 3.600 3.420 3.480 6,300 -0.02(-0.57%)
Feb 04, 2021 3.460 3.600 3.450 3.500 3,516 -0.04(-0.99%)
Feb 03, 2021 3.660 3.660 3.490 3.535 6,249 +0.04(+1.29%)
Feb 02, 2021 3.640 3.640 3.430 3.490 1,223,086 -0.26(-6.93%)
Feb 01, 2021 3.690 3.750 3.665 3.750 2,660 +0.00(+0.00%)
Jan 29, 2021 3.835 3.835 3.690 3.750 21,500 -0.05(-1.32%)
Jan 28, 2021 3.780 3.800 3.780 3.800 3,206 +0.01(+0.26%)
Jan 27, 2021 3.790 3.920 3.790 3.790 6,934 -0.15(-3.81%)
Jan 26, 2021 3.920 3.940 3.870 3.940 7,059 +0.11(+3.01%)
Jan 25, 2021 3.850 3.890 3.750 3.825 6,745 -0.12(-3.16%)
Jan 22, 2021 3.950 3.950 3.950 1 +0.00(+0.00%)
Jan 21, 2021 4.180 4.180 3.940 3.950 7,249 -0.24(-5.73%)
Jan 20, 2021 4.290 4.290 4.160 4.190 769 +0.12(+2.95%)
Jan 19, 2021 4.050 4.155 4.050 4.070 10,711 +0.04(+0.99%)
Jan 15, 2021 4.200 4.200 4.020 4.030 117,700 -0.16(-3.82%)
Jan 14, 2021 4.190 4.190 4.190 109 +0.00(+0.00%)
Jan 13, 2021 4.130 4.190 4.130 4.190 205 +0.14(+3.46%)
Jan 12, 2021 4.080 4.150 4.050 4.050 7,296 +0.08(+2.02%)
Jan 11, 2021 4.079 4.079 3.970 3.970 21,259 -0.14(-3.41%)
Jan 08, 2021 3.990 4.110 3.990 4.110 4,700 +0.12(+3.01%)
Jan 07, 2021 3.950 4.110 3.950 3.990 20,566 +0.09(+2.31%)
Jan 06, 2021 3.863 3.905 3.863 3.900 5,628 +0.26(+7.08%)
Jan 05, 2021 3.700 3.700 3.640 3.642 2,412 +0.23(+6.65%)
Jan 04, 2021 3.640 3.660 3.415 3.415 37,800 +0.00(+0.15%)
Dec 31, 2020 3.410 3.410 3.410 76,478 -0.07(-2.01%)
Dec 30, 2020 3.450 3.505 3.410 3.480 76,478 +0.01(+0.29%)
Dec 29, 2020 3.430 3.565 3.430 3.470 17,690 +0.06(+1.76%)
Dec 28, 2020 3.410 3.634 3.410 3.410 20,705 +0.01(+0.24%)
Dec 24, 2020 3.402 3.402 3.402 3.402 8,500 -0.18(-5.10%)
Dec 23, 2020 3.494 3.611 3.494 3.585 5,828 +0.14(+4.12%)
Dec 22, 2020 3.500 3.500 3.443 3.443 5,159 -0.03(-0.92%)
Dec 21, 2020 3.490 3.510 3.360 3.475 2,940 -0.18(-4.92%)
Dec 18, 2020 3.657 3.657 3.520 3.655 42,400 +0.02(+0.48%)
Dec 17, 2020 3.740 3.740 3.638 3.638 483 -0.03(-0.89%)
Dec 16, 2020 3.640 3.670 3.600 3.670 15,584 +0.08(+2.23%)
Dec 15, 2020 3.660 3.660 3.560 3.590 113,008 -0.03(-0.83%)
Dec 14, 2020 3.540 3.620 3.540 3.620 4,084 +0.03(+0.84%)
Dec 11, 2020 3.550 3.700 3.550 3.590 38,500 -0.12(-3.24%)
Dec 10, 2020 3.717 3.765 3.690 3.710 9,084 +0.07(+1.79%)
Dec 09, 2020 3.610 3.700 3.570 3.645 12,956 +0.03(+0.83%)
Dec 08, 2020 3.550 3.623 3.550 3.615 32,122 +0.04(+0.98%)
Dec 07, 2020 3.700 3.700 3.580 3.580 5,691 -0.12(-3.16%)
Dec 04, 2020 3.718 3.750 3.680 3.697 28,500 +0.11(+2.98%)
Dec 03, 2020 3.546 3.590 3.546 3.590 16,725 +0.03(+0.98%)
Dec 02, 2020 3.526 3.555 3.480 3.555 4,415 +0.15(+4.34%)
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.