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 (%)
Apr 28, 2009 6.900 6.900 6.900 0 +0.05(+0.73%)
Apr 24, 2009 6.850 6.850 6.850 6.850 0 +0.25(+3.79%)
Apr 23, 2009 6.600 6.600 6.600 6.600 2,000 +0.28(+4.43%)
Apr 21, 2009 6.320 6.320 6.320 0 -0.28(-4.24%)
Apr 16, 2009 6.600 6.600 6.600 0 +0.15(+2.33%)
Apr 14, 2009 6.450 6.450 6.450 0 -0.25(-3.73%)
Apr 03, 2009 6.700 6.700 6.700 0 +0.00(+0.00%)
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%)
Jan 02, 2009 7.850 7.850 7.850 7.850 110 +0.26(+3.47%)
Dec 31, 2008 7.587 7.587 7.587 0 +0.00(+0.00%)
Dec 30, 2008 7.400 7.587 7.400 7.587 3,289 +0.29(+3.93%)
Dec 29, 2008 7.300 7.300 7.300 7.300 3,144 -0.05(-0.68%)
Dec 23, 2008 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 22, 2008 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Dec 19, 2008 7.600 7.600 7.350 7.350 2,312 -0.60(-7.55%)
Dec 18, 2008 7.950 7.950 7.950 7.950 800 -0.12(-1.47%)
Dec 17, 2008 8.069 8.069 8.069 0 +0.00(+0.00%)
Dec 16, 2008 8.069 8.069 8.069 8.069 255 +0.17(+2.11%)
Dec 10, 2008 7.902 7.902 7.902 0 +0.00(+0.00%)
Dec 09, 2008 7.902 7.902 7.902 7.902 1,645 +0.85(+12.08%)
Dec 08, 2008 7.050 7.050 7.050 0 +0.00(+0.00%)
Dec 05, 2008 7.150 7.150 7.050 7.050 11,500 -0.50(-6.62%)
Dec 03, 2008 7.550 7.550 7.550 7.550 0 +0.00(+0.00%)
Dec 02, 2008 7.550 7.550 7.550 7.550 286 -0.43(-5.35%)
Dec 01, 2008 7.976 7.976 7.976 0 +0.00(+0.00%)
Nov 28, 2008 7.976 7.976 7.976 7.976 82,943 +0.28(+3.59%)
Nov 26, 2008 7.700 7.700 7.700 7.700 3,680 -0.10(-1.28%)
Nov 25, 2008 7.800 7.800 7.800 7.800 5,313 +0.20(+2.63%)
Nov 24, 2008 7.500 7.600 7.500 7.600 796 +0.90(+13.43%)
Nov 21, 2008 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 20, 2008 6.894 6.894 6.700 6.700 2,416 -0.60(-8.22%)
Nov 19, 2008 7.300 7.300 7.300 7.300 1,073 +0.00(+0.00%)
Nov 18, 2008 7.300 7.300 7.300 7.300 5,617 +0.40(+5.80%)
Nov 14, 2008 6.900 6.900 6.900 0 +0.00(+0.00%)
Nov 13, 2008 6.895 6.900 6.895 6.900 4,104 +0.10(+1.47%)
Nov 12, 2008 7.800 7.800 6.800 6.800 1,404 -1.05(-13.38%)
Nov 11, 2008 7.850 7.850 7.850 0 +0.00(+0.00%)
Nov 10, 2008 7.950 7.950 7.850 7.850 1,377 -0.45(-5.42%)
Nov 07, 2008 8.300 8.300 8.177 8.300 11,435,658 +0.27(+3.30%)
Nov 06, 2008 8.115 8.115 8.035 8.035 2,061 -0.33(-3.90%)
Nov 05, 2008 8.361 8.361 8.361 8.361 2,530 +0.41(+5.16%)
Nov 03, 2008 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 31, 2008 7.950 7.950 7.950 7.950 7,872 +0.00(+0.00%)
Oct 30, 2008 7.950 7.950 7.950 7.950 15,275 -0.05(-0.62%)
Oct 29, 2008 8.000 8.000 8.000 8.000 590 +0.85(+11.89%)
Oct 28, 2008 7.150 7.150 7.150 7.150 697 -0.33(-4.44%)
Oct 24, 2008 7.482 7.482 7.482 0 +0.00(+0.00%)
Oct 23, 2008 7.482 7.482 7.350 7.482 1,274 -0.62(-7.62%)
Oct 22, 2008 8.100 8.100 8.100 500 +0.00(+0.00%)
Oct 21, 2008 8.100 8.100 8.100 8.100 1,400 +0.15(+1.89%)
Oct 20, 2008 7.950 7.950 7.950 7.950 2,000 +1.20(+17.78%)
Oct 17, 2008 6.750 6.750 6.750 0 +0.00(+0.00%)
Oct 16, 2008 6.750 6.750 6.500 6.750 4,346 -0.75(-10.00%)
Oct 15, 2008 7.500 7.500 7.500 0 +0.00(+0.00%)
Oct 14, 2008 5.900 8.000 7.500 7.500 6,595 +1.60(+27.12%)
Oct 13, 2008 5.900 5.900 5.900 0 +0.00(+0.00%)
Oct 10, 2008 5.900 6.500 5.900 5.900 12,500 -1.20(-16.90%)
Oct 09, 2008 7.100 7.100 7.100 500 +0.00(+0.00%)
Oct 08, 2008 7.100 7.350 7.100 7.100 2,704 -0.71(-9.08%)
Oct 07, 2008 8.100 7.809 7.809 7.809 2,312 -0.29(-3.59%)
Oct 06, 2008 8.100 8.100 8.100 0 +0.00(+0.00%)
Oct 03, 2008 8.100 8.100 8.100 8.100 350 -1.05(-11.48%)
Sep 29, 2008 9.150 9.150 9.150 0 +0.00(+0.00%)
Sep 26, 2008 9.150 9.150 9.150 9.150 120 +0.35(+3.98%)
Sep 25, 2008 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
Sep 24, 2008 8.800 8.800 8.800 8.800 350 -0.40(-4.35%)
Sep 23, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Sep 22, 2008 9.200 9.200 9.150 9.200 1,552 +0.31(+3.48%)
Sep 19, 2008 8.891 8.891 8.891 8.891 11,021 +0.54(+6.47%)
Sep 18, 2008 8.350 8.350 8.350 8.350 3,500 +0.15(+1.83%)
Sep 17, 2008 8.200 8.200 8.200 0 +0.00(+0.00%)
Sep 16, 2008 8.200 8.200 8.200 8.200 1,416 -0.45(-5.20%)
Sep 15, 2008 8.650 8.650 8.650 8.650 110 +0.00(+0.00%)
Sep 12, 2008 8.650 8.650 8.650 0 +0.00(+0.00%)
Sep 11, 2008 8.650 8.650 8.650 8.650 645 -0.10(-1.14%)
Sep 10, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Sep 09, 2008 8.750 8.750 8.750 8.750 300 -0.10(-1.13%)
Sep 08, 2008 8.850 9.000 8.850 8.850 695 +0.17(+1.99%)
Sep 05, 2008 8.677 8.759 8.677 8.677 5,466 -0.32(-3.61%)
Sep 04, 2008 9.002 9.002 9.002 9.002 240,000 +0.10(+1.14%)
Sep 03, 2008 8.900 8.900 8.900 8.900 2,450 -0.50(-5.32%)
Aug 29, 2008 9.400 9.400 9.400 0 +0.00(+0.00%)
Aug 28, 2008 9.350 9.400 9.400 9.400 9,840 +0.05(+0.53%)
Aug 27, 2008 9.350 9.350 9.350 0 +0.00(+0.00%)
Aug 26, 2008 9.350 9.650 9.350 9.350 3,932 -0.35(-3.61%)
Aug 25, 2008 9.700 9.700 9.700 0 +0.00(+0.00%)
Aug 22, 2008 9.700 9.700 9.700 9.700 100 -0.05(-0.51%)
Aug 15, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Aug 14, 2008 9.750 9.750 9.750 9.750 489 -0.03(-0.30%)
Aug 13, 2008 9.779 9.779 9.779 9.779 3,736 -0.22(-2.21%)
Aug 12, 2008 10.00 10.00 10.00 10.00 722 +0.00(+0.00%)
Aug 11, 2008 10.00 10.00 10.00 10.00 1,552 +0.05(+0.50%)
Aug 08, 2008 9.950 9.950 9.950 9.950 11,776 -0.25(-2.45%)
Aug 07, 2008 10.20 10.20 10.20 10.20 2,976 -0.04(-0.41%)
Aug 06, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Aug 05, 2008 10.24 10.24 10.24 10.24 547 +0.00(+0.00%)
Aug 04, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Aug 01, 2008 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Jul 31, 2008 10.24 10.24 10.24 10.24 6,368 +0.19(+1.91%)
Jul 30, 2008 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Jul 29, 2008 10.05 10.05 10.05 10.05 26,664 -0.15(-1.47%)
Jul 28, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Jul 25, 2008 10.20 10.20 10.20 10.20 2,456 -0.70(-6.42%)
Jul 24, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 23, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 22, 2008 10.90 10.90 10.90 10.90 2,000 +0.53(+5.08%)
Jul 21, 2008 10.20 10.37 10.37 10.37 240,000 +0.17(+1.70%)
Jul 18, 2008 10.20 10.55 10.18 10.20 318,316 +0.07(+0.67%)
Jul 17, 2008 10.13 10.13 10.13 10.13 0 +0.00(+0.00%)
Jul 16, 2008 10.13 10.13 10.13 10.13 2,700 -0.72(-6.61%)
Jul 15, 2008 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 14, 2008 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 11, 2008 10.85 10.85 10.85 10.85 1,600 +0.25(+2.36%)
Jul 10, 2008 10.60 10.60 10.60 10.60 5,040 -0.15(-1.40%)
Jul 09, 2008 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Jul 08, 2008 10.75 10.75 10.75 10.75 3,840 -0.35(-3.15%)
Jul 07, 2008 11.10 11.10 11.10 11.10 1,300 +0.20(+1.83%)
Jul 04, 2008 10.90 10.90 10.90 10.90 1,980 +0.00(+0.00%)
Jul 03, 2008 10.90 10.90 10.90 10.90 1,980 -0.22(-1.98%)
Jul 02, 2008 11.12 11.12 11.12 11.12 500 -0.13(-1.16%)
Jul 01, 2008 11.25 11.25 11.25 11.25 500 -0.25(-2.17%)
Jun 30, 2008 11.50 11.65 11.50 11.50 3,200 +0.40(+3.60%)
Jun 27, 2008 11.10 11.10 11.10 11.10 984 -0.10(-0.89%)
Jun 26, 2008 11.20 11.20 11.15 11.20 36,601 +0.00(+0.00%)
Jun 25, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Jun 24, 2008 11.20 11.20 11.20 11.20 3,348 -0.25(-2.18%)
Jun 23, 2008 11.10 11.45 11.10 11.45 28,397 +0.35(+3.15%)
Jun 20, 2008 11.10 11.26 11.10 11.10 44,918 -0.10(-0.89%)
Jun 19, 2008 11.20 11.20 11.20 11.20 15,000 -0.05(-0.44%)
Jun 18, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 17, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 16, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 13, 2008 11.25 11.25 11.25 11.25 400 -0.25(-2.17%)
Jun 12, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 11, 2008 11.50 11.50 11.50 11.50 735 +0.04(+0.33%)
Jun 10, 2008 11.46 11.46 11.45 11.46 1,184 -0.02(-0.21%)
Jun 09, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jun 06, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jun 05, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Jun 04, 2008 11.49 11.49 11.49 11.49 514 -0.26(-2.24%)
Jun 03, 2008 11.75 11.75 11.75 11.75 1,432 +0.10(+0.86%)
Jun 02, 2008 11.65 11.65 11.65 11.65 4,329 -0.40(-3.32%)
May 30, 2008 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
May 29, 2008 12.05 12.05 12.00 12.05 5,420 +0.05(+0.42%)
May 28, 2008 12.00 12.00 12.00 12.00 800 -0.70(-5.51%)
May 27, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
May 26, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
May 23, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
May 22, 2008 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
May 21, 2008 12.70 12.73 12.70 12.70 240,500 +0.19(+1.56%)
May 20, 2008 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
May 19, 2008 12.25 12.51 12.45 12.51 1,000 +0.26(+2.08%)
May 16, 2008 12.25 12.30 12.25 12.25 4,196 +0.25(+2.08%)
May 15, 2008 12.00 12.00 12.00 12.00 2,743 -0.04(-0.37%)
May 14, 2008 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
May 13, 2008 12.04 12.04 12.04 12.04 0 +0.00(+0.00%)
May 12, 2008 12.04 12.04 12.04 12.04 2,148 +0.04(+0.37%)
May 09, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
May 08, 2008 12.00 12.00 12.00 12.00 1,146 +0.00(+0.00%)
May 07, 2008 12.00 12.00 12.00 12.00 2,767 +0.10(+0.84%)
May 06, 2008 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
May 05, 2008 11.90 11.90 11.90 11.90 216 +0.00(+0.00%)
May 02, 2008 11.75 11.90 11.85 11.90 700 +0.15(+1.28%)
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.