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 (%)
Mar 27, 2009 6.700 6.700 6.700 0 -0.10(-1.47%)
Mar 26, 2009 6.800 6.800 6.800 6.800 551 +0.00(+0.00%)
Mar 24, 2009 6.800 6.800 6.800 6.800 0 +0.42(+6.58%)
Mar 18, 2009 6.380 6.380 6.380 6.380 0 +0.28(+4.59%)
Mar 12, 2009 6.100 6.100 6.100 0 +0.00(+0.00%)
Mar 11, 2009 6.100 6.100 6.100 6.100 500 +0.05(+0.83%)
Mar 10, 2009 6.122 6.122 6.050 6.050 1,684 +0.03(+0.50%)
Mar 09, 2009 6.020 6.020 6.020 6.020 137,700 +0.27(+4.70%)
Mar 06, 2009 5.750 5.750 5.750 5.750 615 -0.16(-2.71%)
Mar 05, 2009 5.910 5.910 5.910 5.910 600,000 +0.10(+1.81%)
Mar 04, 2009 5.842 5.842 5.805 5.805 141,636 +0.01(+0.09%)
Mar 02, 2009 5.800 5.800 5.800 5.800 864 -0.80(-12.12%)
Feb 25, 2009 6.600 6.600 6.600 6.600 1,968 +0.00(+0.00%)
Feb 24, 2009 6.600 6.600 6.600 6.600 5,072 -0.15(-2.22%)
Feb 20, 2009 6.750 6.750 6.750 0 +0.00(+0.00%)
Feb 19, 2009 6.750 6.750 6.750 6.750 1,321 -0.75(-10.00%)
Feb 10, 2009 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 09, 2009 7.500 7.500 7.500 7.500 2,024 +0.60(+8.70%)
Feb 04, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Feb 03, 2009 6.900 6.900 6.900 6.900 500 -0.10(-1.43%)
Jan 30, 2009 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 29, 2009 6.950 7.000 6.950 7.000 1,400 -0.37(-5.00%)
Jan 28, 2009 7.368 7.368 7.368 7.368 600,000 +0.42(+6.02%)
Jan 27, 2009 6.950 6.950 6.950 0 +0.00(+0.00%)
Jan 26, 2009 6.943 6.950 6.950 6.950 1,200,000 +0.35(+5.30%)
Jan 23, 2009 6.723 6.723 6.600 6.600 4,643 -0.10(-1.49%)
Jan 22, 2009 6.700 6.700 6.700 6.700 2,500 +0.03(+0.37%)
Jan 21, 2009 6.675 6.675 6.675 6.675 600,000 -0.23(-3.26%)
Jan 16, 2009 6.900 6.900 6.900 0 +0.00(+0.00%)
Jan 15, 2009 6.900 6.900 6.900 6.900 3,936 -0.10(-1.43%)
Jan 14, 2009 7.000 7.000 7.000 7.000 300 -0.45(-6.04%)
Jan 13, 2009 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 12, 2009 7.450 7.450 7.450 7.450 228 -0.50(-6.29%)
Jan 08, 2009 7.950 7.950 7.950 0 +0.25(+3.25%)
Jan 07, 2009 7.700 7.700 7.700 7.700 1,064 -0.42(-5.17%)
Jan 06, 2009 8.120 8.120 8.120 8.120 0 +0.00(+0.00%)
Jan 05, 2009 8.100 8.120 8.100 8.120 4,211 +0.27(+3.44%)
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.