Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BP Plc (OP: BPAQF )

6.075 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 23, 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 30, 2010 8.700 8.700 8.579 8.650 275,836 -0.06(-0.73%)
Apr 29, 2010 9.080 9.080 8.714 8.714 4,206,854 -0.64(-6.80%)
Apr 28, 2010 9.350 9.350 9.350 9.350 2,049 -0.40(-4.10%)
Apr 27, 2010 9.750 9.750 9.750 9.750 1,000 +0.15(+1.56%)
Apr 26, 2010 9.781 9.781 9.600 9.600 5,193 +0.05(+0.52%)
Apr 23, 2010 9.650 9.650 9.550 9.550 1,051 -0.13(-1.34%)
Apr 22, 2010 9.650 9.680 9.650 9.680 320 -0.20(-2.02%)
Apr 21, 2010 9.907 9.951 9.880 9.880 392,831 +0.08(+0.82%)
Apr 19, 2010 9.800 9.800 9.800 9.800 0 -0.20(-2.00%)
Apr 16, 2010 10.15 10.15 9.820 10.00 6,468 -0.02(-0.20%)
Apr 15, 2010 10.00 10.02 10.00 10.02 11,545 +0.17(+1.73%)
Apr 14, 2010 9.850 9.850 9.850 9.850 210 +0.10(+1.03%)
Apr 13, 2010 9.700 9.750 9.700 9.750 585 -0.25(-2.50%)
Apr 12, 2010 9.875 10.00 9.700 10.00 5,290 +0.30(+3.09%)
Apr 09, 2010 10.00 10.00 9.700 9.700 753 +0.10(+1.04%)
Apr 08, 2010 9.600 9.600 9.600 9.600 11,439 -0.18(-1.84%)
Apr 06, 2010 9.780 9.780 9.780 9.780 87,000 +0.28(+2.95%)
Apr 01, 2010 9.500 9.500 9.500 9.500 0 +0.20(+2.15%)
Mar 31, 2010 9.395 9.395 9.300 9.300 8,862 +0.05(+0.54%)
Mar 30, 2010 9.400 9.400 9.250 9.250 2,710 +0.00(+0.00%)
Mar 29, 2010 9.250 9.250 9.250 9.250 420 -0.15(-1.60%)
Mar 26, 2010 9.400 9.400 9.400 9.400 511 +0.00(+0.00%)
Mar 24, 2010 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 23, 2010 9.400 9.400 9.400 9.400 240 -0.05(-0.53%)
Mar 22, 2010 9.450 9.450 9.450 9.450 765 +0.04(+0.43%)
Mar 19, 2010 9.410 9.410 9.410 9.410 120 -0.19(-1.98%)
Mar 17, 2010 9.600 9.600 9.600 9.600 0 +0.21(+2.20%)
Mar 16, 2010 9.393 9.393 9.393 9.393 8,720 +0.14(+1.55%)
Mar 15, 2010 9.250 9.250 9.250 9.250 315 -0.05(-0.54%)
Mar 12, 2010 9.300 9.300 9.300 9.300 890 +0.00(+0.00%)
Mar 11, 2010 9.300 9.300 9.300 9.300 1,860 +0.01(+0.08%)
Mar 10, 2010 9.150 9.300 9.150 9.292 3,173 +0.09(+1.00%)
Mar 09, 2010 9.100 9.200 9.000 9.200 4,086 -0.05(-0.54%)
Mar 08, 2010 9.263 9.263 9.250 9.250 2,167 +0.13(+1.43%)
Mar 04, 2010 9.120 9.120 9.120 9.120 0 +0.17(+1.90%)
Mar 03, 2010 9.044 9.044 8.950 8.950 6,826 +0.10(+1.13%)
Mar 02, 2010 9.038 9.150 8.850 8.850 1,176,320 -0.20(-2.21%)
Mar 01, 2010 9.020 9.050 9.020 9.050 350 +0.21(+2.32%)
Feb 26, 2010 8.845 8.845 8.845 8.845 150,000 +0.04(+0.51%)
Feb 25, 2010 8.800 8.800 8.800 8.800 240 -0.04(-0.45%)
Feb 24, 2010 8.840 8.840 8.840 8.840 210 +0.13(+1.49%)
Feb 23, 2010 8.710 8.710 8.710 8.710 750 -0.44(-4.81%)
Feb 22, 2010 8.900 9.150 8.900 9.150 1,365 +0.35(+3.98%)
Feb 19, 2010 8.870 9.100 8.800 8.800 13,877 -0.05(-0.56%)
Feb 18, 2010 8.900 9.000 8.600 8.850 1,585 +0.00(+0.00%)
Feb 17, 2010 9.000 9.000 8.850 8.850 3,210 -0.30(-3.28%)
Feb 16, 2010 9.170 9.300 9.150 9.150 710 +0.30(+3.39%)
Feb 12, 2010 8.850 8.850 8.850 0 -0.05(-0.56%)
Feb 11, 2010 9.070 9.070 8.900 8.900 1,110 +0.15(+1.71%)
Feb 09, 2010 8.750 8.750 8.750 0 +0.10(+1.16%)
Feb 08, 2010 8.463 8.763 8.463 8.650 901 +0.00(+0.00%)
Feb 05, 2010 8.900 8.900 8.650 8.650 6,442 -0.10(-1.14%)
Feb 04, 2010 9.050 9.050 8.700 8.750 560 -0.25(-2.78%)
Feb 03, 2010 9.112 9.112 9.000 9.000 4,031 +0.25(+2.86%)
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.