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, 2012 7.100 7.100 7.100 0 -0.02(-0.28%)
Apr 27, 2012 7.120 7.120 7.120 7.120 410 +0.02(+0.28%)
Apr 26, 2012 6.980 7.100 6.980 7.100 6,811 +0.18(+2.60%)
Apr 25, 2012 6.980 6.980 6.860 6.920 5,943 +0.05(+0.73%)
Apr 24, 2012 6.940 7.120 6.870 6.870 3,420 +0.00(+0.00%)
Apr 23, 2012 6.990 6.990 6.800 6.870 1,120 -0.02(-0.29%)
Apr 20, 2012 6.969 7.063 6.890 6.890 111,175 -0.07(-1.01%)
Apr 19, 2012 6.970 6.970 6.960 6.960 1,000 -0.14(-1.97%)
Apr 18, 2012 7.080 7.100 7.080 7.100 1,600 +0.01(+0.14%)
Apr 17, 2012 7.030 7.090 7.030 7.090 1,190 +0.18(+2.60%)
Apr 13, 2012 6.910 6.910 6.910 0 -0.10(-1.43%)
Apr 12, 2012 6.960 7.010 6.960 7.010 1,800 +0.11(+1.59%)
Apr 11, 2012 6.930 6.930 6.900 6.900 2,167 -0.04(-0.58%)
Apr 10, 2012 7.030 7.030 6.930 6.940 11,476 -0.06(-0.86%)
Apr 09, 2012 7.000 7.000 7.000 7.000 270 -0.10(-1.41%)
Apr 04, 2012 7.100 7.100 7.100 0 -0.16(-2.20%)
Apr 03, 2012 7.290 7.290 7.260 7.260 1,016 -0.19(-2.55%)
Apr 02, 2012 7.430 7.450 7.430 7.450 730 +0.01(+0.13%)
Mar 30, 2012 7.270 7.440 7.270 7.440 1,180 +0.20(+2.76%)
Mar 29, 2012 7.230 7.240 7.230 7.240 1,650 -0.06(-0.82%)
Mar 28, 2012 7.530 7.530 7.300 7.300 4,337 -0.06(-0.82%)
Mar 27, 2012 7.420 7.420 7.340 7.360 2,260 -0.19(-2.52%)
Mar 26, 2012 7.540 7.560 7.540 7.550 4,894 +0.15(+2.03%)
Mar 23, 2012 7.400 7.460 7.400 7.400 16,000 +0.01(+0.14%)
Mar 22, 2012 7.460 7.640 7.390 7.390 22,822 -0.17(-2.25%)
Mar 21, 2012 7.706 7.706 7.530 7.560 5,114 -0.02(-0.26%)
Mar 20, 2012 7.580 7.580 7.580 7.580 11,110 -0.13(-1.69%)
Mar 19, 2012 7.700 7.710 7.700 7.710 1,454 +0.03(+0.39%)
Mar 16, 2012 7.830 7.830 7.670 7.680 2,730 +0.04(+0.52%)
Mar 15, 2012 7.810 7.810 7.640 7.640 3,477 -0.10(-1.29%)
Mar 14, 2012 7.740 7.740 7.740 7.740 12,250 +0.07(+0.91%)
Mar 12, 2012 7.670 7.670 7.670 0 -0.02(-0.26%)
Mar 09, 2012 7.700 7.700 7.650 7.690 1,985 +0.03(+0.39%)
Mar 07, 2012 7.660 7.660 7.660 0 +0.07(+0.92%)
Mar 06, 2012 7.940 7.940 7.570 7.590 3,520 -0.33(-4.17%)
Mar 05, 2012 7.880 8.000 7.880 7.920 5,462 +0.14(+1.80%)
Mar 02, 2012 7.780 7.780 7.780 7.780 100 -0.09(-1.14%)
Mar 01, 2012 7.810 7.870 7.800 7.870 3,420 +0.13(+1.68%)
Feb 29, 2012 7.860 7.860 7.730 7.740 5,927 -0.12(-1.53%)
Feb 28, 2012 7.780 7.870 7.780 7.860 3,294 -0.06(-0.76%)
Feb 27, 2012 7.850 7.920 7.850 7.920 12,435 +0.14(+1.80%)
Feb 24, 2012 7.780 7.783 7.780 7.780 396 +0.01(+0.13%)
Feb 23, 2012 7.880 7.880 7.690 7.770 3,520 +0.05(+0.65%)
Feb 22, 2012 7.740 7.740 7.710 7.720 4,950 -0.02(-0.26%)
Feb 21, 2012 7.760 7.760 7.740 7.740 1,689 +0.07(+0.91%)
Feb 17, 2012 7.660 7.670 7.660 7.670 786 +0.02(+0.26%)
Feb 16, 2012 7.650 7.650 7.650 7.650 8,549 +0.15(+2.00%)
Feb 15, 2012 7.700 7.700 7.500 7.500 25,077 -0.12(-1.57%)
Feb 14, 2012 7.640 7.640 7.620 7.620 1,237 -0.15(-1.93%)
Feb 13, 2012 7.730 7.770 7.710 7.770 13,493 +0.14(+1.83%)
Feb 10, 2012 7.610 7.630 7.610 7.630 18,100 -0.06(-0.78%)
Feb 09, 2012 7.800 7.800 7.690 7.690 4,420 +0.03(+0.39%)
Feb 08, 2012 7.630 7.660 7.630 7.660 1,170 +0.01(+0.13%)
Feb 07, 2012 7.790 7.790 7.650 7.650 620 -0.03(-0.39%)
Feb 06, 2012 7.570 7.800 7.570 7.680 13,583 -0.02(-0.26%)
Feb 03, 2012 7.580 7.700 7.580 7.700 10,762 +0.25(+3.36%)
Feb 02, 2012 7.450 7.450 7.450 7.450 110 -0.08(-1.06%)
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.