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 28, 2022 4.580 4.917 4.580 4.917 2,888 -0.03(-0.67%)
Feb 25, 2022 4.950 4.950 4.950 4.950 1,680 -0.06(-1.20%)
Feb 24, 2022 5.000 5.140 4.860 5.010 18,721 -0.24(-4.57%)
Feb 22, 2022 5.250 0 -0.28(-5.06%)
Feb 18, 2022 5.530 0 +0.29(+5.53%)
Feb 17, 2022 5.330 5.330 5.240 5.240 15,118 +0.00(+0.00%)
Feb 16, 2022 5.240 5.240 5.240 5.240 9,516 +0.00(+0.00%)
Feb 15, 2022 5.280 5.500 5.240 5.240 19,819 -0.24(-4.38%)
Feb 11, 2022 5.480 11 +0.14(+2.62%)
Feb 10, 2022 5.640 5.640 5.340 5.340 1,185 -0.22(-3.96%)
Feb 09, 2022 5.400 5.800 5.400 5.560 4,123 +0.36(+6.92%)
Feb 08, 2022 5.570 5.570 5.200 5.200 8,994 -0.37(-6.64%)
Feb 07, 2022 5.360 5.570 5.360 5.570 12,403 +0.29(+5.42%)
Feb 04, 2022 5.480 5.480 5.284 5.284 100,081 +0.15(+2.99%)
Feb 01, 2022 5.130 0 -0.04(-0.82%)
Jan 31, 2022 5.173 5.173 5.173 5.173 3,286 +0.10(+2.02%)
Jan 28, 2022 5.185 5.197 5.070 5.070 13,119 -0.06(-1.17%)
Jan 27, 2022 5.130 5.130 5.130 5.130 138 +0.03(+0.59%)
Jan 26, 2022 5.100 5.300 5.100 5.100 20,278 -0.06(-1.10%)
Jan 25, 2022 5.065 5.157 5.065 5.157 2,446 +0.22(+4.49%)
Jan 24, 2022 4.920 4.935 4.920 4.935 768 -0.12(-2.28%)
Jan 21, 2022 5.050 5.050 5.050 5.050 3,067 -0.19(-3.63%)
Jan 20, 2022 5.290 5.290 5.240 5.240 17,220 -0.06(-1.13%)
Jan 19, 2022 5.450 5.450 5.290 5.300 3,646 -0.10(-1.85%)
Jan 18, 2022 5.400 5.400 5.400 5.400 150 +0.08(+1.60%)
Jan 14, 2022 5.315 0 +0.12(+2.21%)
Jan 13, 2022 5.200 5.200 5.200 5.200 215 +0.05(+0.97%)
Jan 12, 2022 4.990 5.150 4.990 5.150 1,075 +0.15(+3.00%)
Jan 11, 2022 5.000 5.000 5.000 5.000 600 +0.14(+2.88%)
Jan 10, 2022 4.860 4.860 4.860 4.860 1,030 -0.04(-0.78%)
Jan 07, 2022 4.880 4.898 4.880 4.898 80,855 +0.18(+3.89%)
Jan 06, 2022 4.715 4.715 4.715 4.715 8,321 -0.04(-0.74%)
Jan 05, 2022 4.808 4.808 4.750 4.750 5,924 -0.12(-2.46%)
Jan 04, 2022 4.600 4.870 4.600 4.870 5,240 +0.27(+5.87%)
Jan 03, 2022 4.600 4.600 4.600 4.600 4,305 +0.11(+2.45%)
Dec 31, 2021 4.470 4.490 4.470 4.490 2,173 -0.06(-1.42%)
Dec 30, 2021 4.554 4.554 4.554 4.554 126 +0.08(+1.89%)
Dec 29, 2021 4.530 4.540 4.470 4.470 18,780 +0.06(+1.36%)
Dec 28, 2021 4.590 4.590 4.410 4.410 744 +0.05(+1.15%)
Dec 27, 2021 4.350 4.440 4.350 4.360 168,302 -0.07(-1.53%)
Dec 22, 2021 4.428 4.428 4.428 0 +0.04(+0.83%)
Dec 21, 2021 4.260 4.391 4.260 4.391 147,560 +0.09(+2.12%)
Dec 20, 2021 4.370 4.370 4.280 4.300 167,980 -0.24(-5.29%)
Dec 17, 2021 4.320 4.540 4.320 4.540 3,924 +0.15(+3.41%)
Dec 16, 2021 4.548 4.548 4.390 4.390 6,797 +0.01(+0.23%)
Dec 15, 2021 4.469 4.469 4.380 4.380 1,029 +0.08(+1.86%)
Dec 14, 2021 4.300 4.390 4.300 4.300 4,845 -0.06(-1.26%)
Dec 13, 2021 4.355 4.355 4.355 4.355 137 -0.14(-3.11%)
Dec 10, 2021 4.495 4.495 4.495 4.495 132 -0.04(-0.99%)
Dec 08, 2021 4.540 4.540 4.540 25 -0.09(-1.94%)
Dec 07, 2021 4.500 4.630 4.500 4.630 891 +0.18(+4.04%)
Dec 06, 2021 4.530 4.530 4.450 4.450 920 +0.04(+0.91%)
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.